Milestone Scientific Inc. MLSS
AMEX · Vereinigte Staaten · Gesundheitstechnologie
$0,3780-0,03 (-7,58 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $0,38 | -7,32 % | $0,40 | $0,42 | $0,36 | 332,60K |
| 2026-10-01 | $0,41 | +2,50 % | $0,41 | $0,41 | $0,40 | 14,10K |
| 2026-09-30 | $0,40 | -2,44 % | $0,42 | $0,42 | $0,40 | 19,00K |
| 2026-09-29 | $0,41 | 0,00 % | $0,41 | $0,42 | $0,39 | 180,10K |
| 2026-09-28 | $0,41 | 0,00 % | $0,41 | $0,42 | $0,40 | 37,60K |
| 2026-09-25 | $0,41 | 0,00 % | $0,41 | $0,41 | $0,40 | 16,80K |
| 2026-09-24 | $0,41 | -2,38 % | $0,39 | $0,43 | $0,39 | 42,50K |
| 2026-09-23 | $0,42 | +5,00 % | $0,40 | $0,42 | $0,40 | 24,80K |
| 2026-09-22 | $0,40 | +2,56 % | $0,41 | $0,43 | $0,40 | 138,30K |
| 2026-09-21 | $0,39 | -4,88 % | $0,39 | $0,44 | $0,39 | 122,50K |
| 2026-09-18 | $0,41 | -2,38 % | $0,43 | $0,45 | $0,41 | 98,30K |
| 2026-09-17 | $0,42 | +5,00 % | $0,39 | $0,45 | $0,39 | 87,30K |
| 2026-09-16 | $0,40 | 0,00 % | $0,42 | $0,43 | $0,40 | 77,90K |
| 2026-09-15 | $0,40 | -4,76 % | $0,43 | $0,43 | $0,40 | 90,00K |
| 2026-09-14 | $0,42 | -4,55 % | $0,43 | $0,44 | $0,42 | 18,90K |
| 2026-09-11 | $0,44 | +2,33 % | $0,44 | $0,45 | $0,43 | 38,70K |
| 2026-09-10 | $0,43 | +2,38 % | $0,40 | $0,45 | $0,40 | 141,80K |
| 2026-09-09 | $0,42 | -4,55 % | $0,45 | $0,46 | $0,40 | 110,70K |
| 2026-09-08 | $0,44 | -6,38 % | $0,47 | $0,47 | $0,44 | 81,90K |
| 2026-09-04 | $0,47 | 0,00 % | $0,45 | $0,47 | $0,45 | 37,80K |
| 2026-09-03 | $0,47 | +2,17 % | $0,45 | $0,49 | $0,45 | 44,10K |
| 2026-09-02 | $0,46 | 0,00 % | $0,47 | $0,49 | $0,46 | 87,60K |
| 2026-09-01 | $0,46 | -4,17 % | $0,48 | $0,48 | $0,45 | 69,30K |
| 2026-08-31 | $0,48 | -4,00 % | $0,49 | $0,49 | $0,48 | 27,10K |
| 2026-08-28 | $0,50 | -1,96 % | $0,49 | $0,51 | $0,49 | 29,10K |
| 2026-08-27 | $0,51 | -5,56 % | $0,54 | $0,54 | $0,49 | 140,70K |
| 2026-08-26 | $0,54 | +10,20 % | $0,50 | $0,54 | $0,48 | 330,50K |
| 2026-08-25 | $0,49 | +4,26 % | $0,47 | $0,49 | $0,47 | 55,10K |
| 2026-08-24 | $0,47 | -2,08 % | $0,48 | $0,50 | $0,47 | 21,20K |
| 2026-08-21 | $0,48 | +2,13 % | $0,48 | $0,49 | $0,47 | 91,00K |
| 2026-08-20 | $0,47 | 0,00 % | $0,47 | $0,48 | $0,44 | 42,90K |
| 2026-08-19 | $0,47 | -4,08 % | $0,48 | $0,50 | $0,46 | 77,50K |
| 2026-08-18 | $0,49 | 0,00 % | $0,49 | $0,50 | $0,46 | 131,70K |
| 2026-08-17 | $0,49 | -2,00 % | $0,49 | $0,49 | $0,46 | 423,50K |
| 2026-08-14 | $0,50 | -9,09 % | $0,48 | $0,52 | $0,45 | 365,10K |
| 2026-08-13 | $0,55 | +3,77 % | $0,53 | $0,58 | $0,52 | 783,10K |
| 2026-08-12 | $0,53 | +8,16 % | $0,48 | $0,54 | $0,48 | 286,30K |
| 2026-08-11 | $0,49 | +2,08 % | $0,48 | $0,50 | $0,48 | 119,80K |
| 2026-08-10 | $0,48 | 0,00 % | $0,45 | $0,48 | $0,44 | 130,80K |
| 2026-08-07 | $0,48 | +2,13 % | $0,47 | $0,49 | $0,46 | 130,80K |
| 2026-08-06 | $0,47 | 0,00 % | $0,44 | $0,47 | $0,44 | 40,20K |
| 2026-08-05 | $0,47 | +2,17 % | $0,45 | $0,48 | $0,45 | 54,00K |
| 2026-08-04 | $0,46 | +4,55 % | $0,45 | $0,48 | $0,42 | 243,80K |
| 2026-08-03 | $0,44 | +10,00 % | $0,40 | $0,47 | $0,40 | 434,00K |
| 2026-07-31 | $0,40 | +2,56 % | $0,37 | $0,40 | $0,37 | 125,30K |
| 2026-07-30 | $0,39 | +2,63 % | $0,38 | $0,40 | $0,38 | 41,50K |
| 2026-07-29 | $0,38 | -11,63 % | $0,42 | $0,42 | $0,38 | 48,70K |
| 2026-07-28 | $0,43 | +7,50 % | $0,40 | $0,43 | $0,38 | 135,20K |
| 2026-07-27 | $0,40 | +2,56 % | $0,40 | $0,42 | $0,37 | 145,40K |
| 2026-07-24 | $0,39 | -2,50 % | $0,42 | $0,43 | $0,39 | 104,10K |
| 2026-07-23 | $0,40 | -6,98 % | $0,41 | $0,43 | $0,40 | 36,40K |
| 2026-07-22 | $0,43 | +4,88 % | $0,40 | $0,43 | $0,40 | 375,20K |
| 2026-07-21 | $0,41 | -4,65 % | $0,43 | $0,43 | $0,41 | 20,70K |
| 2026-07-20 | $0,43 | -2,27 % | $0,45 | $0,45 | $0,41 | 56,00K |
| 2026-07-17 | $0,44 | +4,76 % | $0,43 | $0,44 | $0,39 | 142,30K |
| 2026-07-16 | $0,42 | 0,00 % | $0,41 | $0,45 | $0,41 | 122,10K |
| 2026-07-15 | $0,42 | +5,00 % | $0,40 | $0,43 | $0,40 | 138,20K |
| 2026-07-14 | $0,40 | +2,56 % | $0,39 | $0,41 | $0,38 | 89,00K |
| 2026-07-13 | $0,39 | +2,63 % | $0,38 | $0,40 | $0,36 | 82,60K |
| 2026-07-10 | $0,38 | +5,56 % | $0,36 | $0,39 | $0,35 | 155,50K |
| 2026-07-09 | $0,36 | +5,88 % | $0,35 | $0,36 | $0,34 | 244,10K |
| 2026-07-08 | $0,34 | 0,00 % | $0,33 | $0,35 | $0,33 | 20,40K |
| 2026-07-07 | $0,34 | -2,86 % | $0,35 | $0,35 | $0,34 | 32,10K |
| 2026-07-06 | $0,35 | +2,94 % | $0,35 | $0,36 | $0,34 | 108,60K |
| 2026-07-02 | $0,34 | -2,86 % | $0,35 | $0,36 | $0,33 | 145,60K |
| 2026-07-01 | $0,35 | +9,38 % | $0,34 | $0,35 | $0,34 | 251,80K |
| 2026-06-30 | $0,32 | 0,00 % | $0,31 | $0,33 | $0,31 | 48,10K |
| 2026-06-29 | $0,32 | 0,00 % | $0,31 | $0,33 | $0,29 | 300,60K |
| 2026-06-26 | $0,32 | 0,00 % | $0,31 | $0,34 | $0,30 | 190,40K |
| 2026-06-25 | $0,32 | +3,23 % | $0,31 | $0,33 | $0,31 | 185,30K |
| 2026-06-24 | $0,31 | +3,33 % | $0,30 | $0,31 | $0,29 | 155,90K |
| 2026-06-23 | $0,30 | -9,09 % | $0,32 | $0,32 | $0,30 | 871,20K |
| 2026-06-22 | $0,33 | -10,81 % | $0,37 | $0,37 | $0,33 | 260,40K |
| 2026-06-18 | $0,37 | +8,82 % | $0,34 | $0,39 | $0,34 | 414,20K |
| 2026-06-17 | $0,34 | 0,00 % | $0,34 | $0,37 | $0,34 | 74,40K |
| 2026-06-16 | $0,34 | 0,00 % | $0,34 | $0,36 | $0,33 | 248,80K |
| 2026-06-15 | $0,34 | -2,86 % | $0,38 | $0,38 | $0,34 | 101,40K |
| 2026-06-12 | $0,35 | -2,78 % | $0,36 | $0,37 | $0,35 | 95,40K |
| 2026-06-11 | $0,36 | -7,69 % | $0,38 | $0,38 | $0,36 | 66,50K |
| 2026-06-10 | $0,39 | 0,00 % | $0,37 | $0,40 | $0,36 | 247,90K |
| 2026-06-09 | $0,39 | +2,63 % | $0,36 | $0,39 | $0,36 | 272,50K |
| 2026-06-08 | $0,38 | -9,52 % | $0,43 | $0,43 | $0,35 | 253,50K |
| 2026-06-05 | $0,42 | -2,33 % | $0,42 | $0,42 | $0,40 | 137,70K |
| 2026-06-04 | $0,43 | +10,26 % | $0,39 | $0,44 | $0,38 | 228,10K |
| 2026-06-03 | $0,39 | 0,00 % | $0,38 | $0,39 | $0,37 | 70,60K |
| 2026-06-02 | $0,39 | 0,00 % | $0,39 | $0,39 | $0,37 | 173,20K |
| 2026-06-01 | $0,39 | 0,00 % | $0,38 | $0,39 | $0,38 | 86,50K |
| 2026-05-29 | $0,39 | -2,50 % | $0,38 | $0,39 | $0,38 | 95,00K |
| 2026-05-28 | $0,40 | +2,56 % | $0,39 | $0,40 | $0,39 | 104,90K |
| 2026-05-27 | $0,39 | +5,41 % | $0,38 | $0,39 | $0,37 | 168,60K |