MeiraGTx Holdings Plc MGTX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$11,00+0,34 (+3,19 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10,85 | +1,78 % | $10,75 | $10,96 | $10,66 | 225,07K |
| 2026-10-01 | $10,66 | -3,09 % | $11,36 | $11,36 | $10,53 | 1,07M |
| 2026-09-30 | $11,00 | -1,17 % | $11,19 | $11,60 | $10,97 | 1,42M |
| 2026-09-29 | $11,13 | +0,18 % | $11,02 | $11,17 | $10,87 | 875,90K |
| 2026-09-28 | $11,11 | +1,83 % | $10,79 | $11,27 | $10,59 | 930,00K |
| 2026-09-25 | $10,91 | -1,27 % | $10,90 | $11,28 | $10,68 | 1,56M |
| 2026-09-24 | $11,05 | -5,96 % | $11,42 | $11,56 | $11,00 | 1,61M |
| 2026-09-23 | $11,75 | -4,86 % | $12,26 | $12,50 | $11,46 | 1,42M |
| 2026-09-22 | $12,35 | -5,58 % | $13,16 | $13,24 | $12,18 | 1,44M |
| 2026-09-21 | $13,08 | -1,28 % | $13,47 | $13,47 | $12,80 | 1,29M |
| 2026-09-18 | $13,25 | +1,53 % | $12,92 | $13,34 | $12,92 | 941,20K |
| 2026-09-17 | $13,05 | +2,27 % | $13,21 | $13,34 | $12,91 | 953,00K |
| 2026-09-16 | $12,76 | 0,00 % | $12,79 | $12,95 | $12,63 | 917,30K |
| 2026-09-15 | $12,76 | -0,93 % | $12,88 | $12,89 | $12,50 | 1,03M |
| 2026-09-14 | $12,88 | +0,70 % | $12,81 | $13,22 | $12,76 | 492,30K |
| 2026-09-11 | $12,79 | -0,47 % | $13,04 | $13,14 | $12,75 | 459,50K |
| 2026-09-10 | $12,85 | -3,09 % | $13,02 | $13,16 | $12,65 | 715,20K |
| 2026-09-09 | $13,26 | -2,00 % | $13,40 | $13,76 | $13,24 | 534,40K |
| 2026-09-08 | $13,53 | -2,59 % | $13,54 | $13,72 | $13,22 | 611,40K |
| 2026-09-04 | $13,89 | -0,57 % | $13,70 | $14,05 | $13,60 | 531,10K |
| 2026-09-03 | $13,97 | -0,64 % | $14,01 | $14,15 | $13,76 | 824,10K |
| 2026-09-02 | $14,06 | -0,92 % | $14,48 | $14,73 | $13,72 | 629,40K |
| 2026-09-01 | $14,19 | +2,75 % | $13,66 | $14,60 | $13,66 | 880,40K |
| 2026-08-31 | $13,81 | -0,07 % | $13,90 | $14,14 | $13,39 | 715,70K |
| 2026-08-28 | $13,82 | -2,26 % | $13,93 | $14,09 | $13,65 | 914,20K |
| 2026-08-27 | $14,14 | -2,88 % | $14,46 | $14,57 | $14,12 | 1,01M |
| 2026-08-26 | $14,56 | -2,41 % | $14,85 | $14,92 | $14,41 | 606,50K |
| 2026-08-25 | $14,92 | +0,61 % | $15,01 | $15,31 | $14,63 | 689,60K |
| 2026-08-24 | $14,83 | +3,42 % | $14,28 | $14,94 | $13,72 | 821,40K |
| 2026-08-21 | $14,34 | -1,38 % | $14,70 | $14,85 | $14,10 | 635,50K |
| 2026-08-20 | $14,54 | -2,87 % | $14,93 | $15,01 | $14,49 | 861,90K |
| 2026-08-19 | $14,97 | +7,78 % | $14,29 | $15,05 | $14,08 | 1,10M |
| 2026-08-18 | $13,89 | +0,87 % | $13,67 | $14,01 | $13,53 | 775,70K |
| 2026-08-17 | $13,77 | +1,85 % | $13,55 | $13,90 | $13,11 | 817,30K |
| 2026-08-14 | $13,52 | +6,71 % | $12,46 | $13,77 | $12,39 | 809,20K |
| 2026-08-13 | $12,67 | -2,24 % | $14,19 | $14,31 | $12,62 | 795,60K |
| 2026-08-12 | $12,96 | -0,69 % | $13,14 | $13,21 | $12,87 | 274,60K |
| 2026-08-11 | $13,05 | +0,23 % | $13,18 | $13,23 | $12,81 | 288,60K |
| 2026-08-10 | $13,02 | -0,38 % | $13,35 | $13,35 | $12,91 | 310,80K |
| 2026-08-07 | $13,07 | +2,19 % | $13,02 | $13,10 | $12,70 | 392,30K |
| 2026-08-06 | $12,79 | +1,91 % | $12,55 | $12,93 | $12,45 | 354,40K |
| 2026-08-05 | $12,55 | +2,12 % | $12,40 | $12,61 | $12,29 | 420,10K |
| 2026-08-04 | $12,29 | +3,45 % | $12,06 | $12,35 | $11,91 | 573,10K |
| 2026-08-03 | $11,88 | +0,76 % | $11,76 | $11,96 | $11,28 | 489,50K |
| 2026-07-31 | $11,79 | -1,59 % | $11,90 | $11,96 | $11,41 | 516,80K |
| 2026-07-30 | $11,98 | +3,10 % | $11,62 | $12,06 | $11,59 | 458,00K |
| 2026-07-29 | $11,62 | -1,69 % | $11,70 | $11,97 | $11,42 | 520,20K |
| 2026-07-28 | $11,82 | -3,90 % | $12,31 | $12,37 | $11,77 | 460,80K |
| 2026-07-27 | $12,30 | +4,50 % | $12,28 | $12,76 | $11,84 | 585,80K |
| 2026-07-24 | $11,77 | -2,73 % | $12,13 | $12,33 | $11,69 | 497,30K |
| 2026-07-23 | $12,10 | -0,49 % | $11,94 | $12,27 | $11,88 | 379,40K |
| 2026-07-22 | $12,16 | -2,88 % | $12,25 | $12,50 | $12,09 | 383,00K |
| 2026-07-21 | $12,52 | +2,54 % | $12,22 | $12,65 | $12,00 | 406,60K |
| 2026-07-20 | $12,21 | -1,85 % | $12,48 | $12,87 | $12,10 | 482,10K |
| 2026-07-17 | $12,44 | +0,89 % | $12,03 | $12,68 | $11,88 | 461,10K |
| 2026-07-16 | $12,33 | -1,83 % | $12,38 | $12,52 | $12,09 | 563,30K |
| 2026-07-15 | $12,56 | +0,96 % | $12,50 | $12,76 | $12,24 | 632,00K |
| 2026-07-14 | $12,44 | +0,81 % | $12,57 | $12,77 | $12,22 | 1,28M |
| 2026-07-13 | $12,34 | -7,84 % | $13,06 | $13,16 | $12,17 | 1,73M |
| 2026-07-10 | $13,39 | -3,95 % | $13,86 | $14,03 | $13,14 | 735,70K |
| 2026-07-09 | $13,94 | -1,41 % | $14,16 | $14,52 | $13,39 | 1,15M |
| 2026-07-08 | $14,14 | -3,55 % | $14,44 | $14,75 | $13,64 | 804,80K |
| 2026-07-07 | $14,66 | +5,54 % | $13,33 | $15,35 | $13,00 | 2,02M |
| 2026-07-06 | $13,89 | -0,22 % | $13,83 | $14,42 | $13,83 | 657,00K |
| 2026-07-02 | $13,92 | +8,75 % | $12,95 | $13,94 | $12,78 | 1,12M |
| 2026-07-01 | $12,80 | -5,26 % | $13,36 | $13,67 | $12,67 | 1,51M |
| 2026-06-30 | $13,51 | +7,74 % | $12,62 | $13,63 | $12,42 | 1,77M |
| 2026-06-29 | $12,54 | +3,55 % | $12,15 | $12,56 | $12,10 | 682,60K |
| 2026-06-26 | $12,11 | +5,03 % | $11,54 | $12,19 | $11,51 | 4,78M |
| 2026-06-25 | $11,53 | -0,60 % | $11,60 | $12,25 | $11,47 | 774,20K |
| 2026-06-24 | $11,60 | -1,78 % | $11,96 | $12,28 | $11,55 | 1,31M |
| 2026-06-23 | $11,81 | +2,87 % | $11,35 | $11,90 | $11,28 | 1,15M |
| 2026-06-22 | $11,48 | +1,41 % | $11,48 | $11,81 | $11,18 | 1,29M |
| 2026-06-18 | $11,32 | +8,74 % | $10,73 | $11,74 | $10,60 | 2,52M |
| 2026-06-17 | $10,41 | +7,21 % | $10,00 | $10,78 | $10,00 | 1,01M |
| 2026-06-16 | $9,71 | -0,41 % | $9,80 | $9,94 | $9,51 | 499,90K |
| 2026-06-15 | $9,75 | +1,67 % | $9,78 | $9,96 | $9,56 | 634,60K |
| 2026-06-12 | $9,59 | -0,10 % | $9,70 | $9,84 | $9,53 | 465,40K |
| 2026-06-11 | $9,60 | +5,03 % | $9,17 | $9,78 | $8,90 | 876,00K |
| 2026-06-10 | $9,14 | -0,76 % | $9,12 | $9,46 | $8,96 | 437,90K |
| 2026-06-09 | $9,21 | +1,32 % | $9,29 | $9,49 | $8,89 | 593,00K |
| 2026-06-08 | $9,09 | +1,00 % | $9,18 | $9,34 | $8,97 | 479,20K |
| 2026-06-05 | $9,00 | -5,96 % | $9,57 | $9,69 | $8,94 | 693,70K |
| 2026-06-04 | $9,57 | +1,92 % | $9,45 | $9,77 | $9,27 | 572,40K |
| 2026-06-03 | $9,39 | +1,62 % | $9,20 | $9,43 | $9,10 | 492,70K |
| 2026-06-02 | $9,24 | -5,71 % | $9,62 | $9,80 | $9,19 | 790,90K |
| 2026-06-01 | $9,80 | -7,98 % | $10,53 | $10,63 | $9,77 | 757,60K |
| 2026-05-29 | $10,65 | +6,50 % | $10,03 | $10,71 | $9,92 | 2,29M |
| 2026-05-28 | $10,00 | +1,11 % | $9,87 | $10,08 | $9,80 | 704,50K |
| 2026-05-27 | $9,89 | +3,02 % | $9,73 | $9,98 | $9,63 | 715,50K |