MiniMed Group, Inc. MMED
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$19,47-0,57 (-2,84 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $19,47 | -2,84 % | $20,07 | $20,12 | $19,44 | 4,02M |
| 2026-09-29 | $20,04 | -2,20 % | $20,31 | $20,37 | $19,73 | 3,34M |
| 2026-09-28 | $20,49 | +2,55 % | $19,97 | $20,51 | $19,80 | 3,73M |
| 2026-09-25 | $19,98 | -2,25 % | $20,75 | $20,75 | $19,71 | 2,55M |
| 2026-09-24 | $20,44 | -0,49 % | $20,69 | $21,03 | $20,29 | 3,41M |
| 2026-09-23 | $20,54 | -3,11 % | $21,17 | $21,26 | $20,37 | 2,85M |
| 2026-09-22 | $21,20 | +0,38 % | $21,68 | $21,69 | $20,99 | 2,80M |
| 2026-09-21 | $21,12 | -3,07 % | $22,14 | $22,30 | $21,09 | 2,33M |
| 2026-09-18 | $21,79 | -1,09 % | $22,10 | $22,17 | $21,74 | 2,88M |
| 2026-09-17 | $22,03 | -1,65 % | $22,57 | $22,68 | $21,74 | 2,73M |
| 2026-09-16 | $22,40 | +1,77 % | $22,14 | $23,36 | $22,09 | 4,07M |
| 2026-09-15 | $22,01 | +0,18 % | $22,52 | $22,52 | $21,70 | 2,13M |
| 2026-09-14 | $21,97 | -2,36 % | $21,50 | $22,73 | $21,27 | 4,39M |
| 2026-09-11 | $22,50 | +0,27 % | $23,03 | $23,74 | $22,28 | 1,42M |
| 2026-09-10 | $22,44 | -1,41 % | $22,54 | $23,17 | $22,10 | 1,65M |
| 2026-09-09 | $22,76 | -2,40 % | $23,22 | $23,31 | $22,51 | 1,59M |
| 2026-09-08 | $23,32 | +0,13 % | $23,16 | $23,44 | $22,74 | 1,05M |
| 2026-09-04 | $23,29 | -2,31 % | $23,84 | $23,90 | $23,17 | 1,72M |
| 2026-09-03 | $23,84 | +0,34 % | $23,88 | $24,16 | $23,19 | 4,27M |
| 2026-09-02 | $23,76 | +5,98 % | $22,78 | $24,43 | $22,62 | 4,49M |
| 2026-09-01 | $22,42 | +10,66 % | $20,40 | $22,74 | $19,65 | 6,08M |
| 2026-08-31 | $20,26 | +0,80 % | $19,97 | $20,37 | $19,72 | 2,48M |
| 2026-08-28 | $20,10 | +3,02 % | $19,77 | $20,25 | $19,60 | 1,33M |
| 2026-08-27 | $19,51 | +0,10 % | $19,69 | $19,84 | $19,11 | 1,31M |
| 2026-08-26 | $19,49 | +3,01 % | $18,86 | $19,56 | $18,85 | 1,24M |
| 2026-08-25 | $18,92 | -5,12 % | $19,95 | $19,95 | $18,85 | 1,10M |
| 2026-08-24 | $19,94 | -2,49 % | $20,45 | $20,68 | $19,63 | 910,60K |
| 2026-08-21 | $20,45 | +1,34 % | $20,34 | $20,74 | $19,86 | 1,12M |
| 2026-08-20 | $20,18 | -0,20 % | $20,07 | $20,84 | $19,79 | 1,42M |
| 2026-08-19 | $20,22 | +4,44 % | $19,61 | $20,31 | $19,37 | 1,62M |
| 2026-08-18 | $19,36 | -0,87 % | $19,55 | $20,27 | $19,19 | 1,50M |
| 2026-08-17 | $19,53 | -3,08 % | $20,14 | $20,25 | $19,19 | 1,52M |
| 2026-08-14 | $20,15 | +0,65 % | $20,07 | $20,42 | $19,75 | 1,07M |
| 2026-08-13 | $20,02 | -3,29 % | $20,65 | $20,88 | $20,02 | 1,09M |
| 2026-08-12 | $20,70 | +4,65 % | $19,60 | $20,72 | $19,40 | 1,31M |
| 2026-08-11 | $19,78 | +1,44 % | $19,68 | $19,95 | $19,10 | 779,60K |
| 2026-08-10 | $19,50 | -0,51 % | $19,72 | $19,93 | $19,33 | 1,08M |
| 2026-08-07 | $19,60 | +6,41 % | $18,37 | $19,76 | $18,37 | 1,63M |
| 2026-08-06 | $18,42 | -0,75 % | $18,56 | $18,95 | $18,32 | 499,80K |
| 2026-08-05 | $18,56 | -2,26 % | $18,87 | $19,01 | $18,19 | 1,04M |
| 2026-08-04 | $18,99 | -0,58 % | $19,00 | $19,25 | $18,75 | 1,05M |
| 2026-08-03 | $19,10 | +5,82 % | $18,48 | $19,19 | $18,38 | 921,70K |
| 2026-07-31 | $18,05 | -0,55 % | $18,15 | $18,24 | $17,66 | 613,40K |
| 2026-07-30 | $18,15 | -1,36 % | $18,38 | $18,66 | $18,10 | 821,40K |
| 2026-07-29 | $18,40 | +4,31 % | $18,12 | $18,67 | $17,71 | 1,64M |
| 2026-07-28 | $17,64 | -0,17 % | $17,91 | $18,36 | $17,61 | 1,76M |
| 2026-07-27 | $17,67 | +4,99 % | $17,00 | $17,76 | $16,97 | 1,92M |
| 2026-07-24 | $16,83 | +3,06 % | $16,28 | $16,97 | $16,25 | 1,10M |
| 2026-07-23 | $16,33 | 0,00 % | $16,51 | $16,60 | $15,96 | 749,90K |
| 2026-07-22 | $16,33 | -2,22 % | $16,69 | $17,47 | $16,00 | 969,00K |
| 2026-07-21 | $16,70 | -1,30 % | $16,85 | $17,51 | $16,68 | 1,13M |
| 2026-07-20 | $16,92 | -0,06 % | $16,93 | $17,33 | $16,80 | 1,16M |
| 2026-07-17 | $16,93 | +6,61 % | $15,71 | $17,15 | $15,67 | 2,40M |
| 2026-07-16 | $15,88 | +2,98 % | $15,43 | $16,41 | $15,40 | 1,25M |
| 2026-07-15 | $15,42 | +2,53 % | $15,18 | $15,84 | $15,03 | 939,40K |
| 2026-07-14 | $15,04 | -6,58 % | $16,19 | $16,27 | $14,78 | 964,40K |
| 2026-07-13 | $16,10 | +5,30 % | $15,49 | $16,28 | $15,17 | 1,41M |
| 2026-07-10 | $15,29 | +1,59 % | $15,05 | $15,37 | $14,70 | 833,20K |
| 2026-07-09 | $15,05 | +0,20 % | $15,04 | $15,40 | $14,79 | 480,00K |
| 2026-07-08 | $15,02 | -2,28 % | $15,29 | $15,51 | $14,76 | 1,06M |
| 2026-07-07 | $15,37 | +0,52 % | $15,21 | $15,48 | $15,01 | 524,50K |
| 2026-07-06 | $15,29 | -1,92 % | $15,59 | $15,85 | $15,22 | 1,03M |
| 2026-07-02 | $15,59 | +2,63 % | $15,34 | $15,76 | $15,18 | 447,20K |
| 2026-07-01 | $15,19 | +1,61 % | $14,87 | $15,74 | $14,87 | 859,70K |
| 2026-06-30 | $14,95 | +0,47 % | $14,90 | $15,55 | $14,26 | 847,10K |
| 2026-06-29 | $14,88 | +4,49 % | $14,17 | $15,13 | $14,08 | 1,34M |
| 2026-06-26 | $14,24 | +0,14 % | $14,22 | $14,67 | $13,73 | 6,31M |
| 2026-06-25 | $14,22 | +0,64 % | $14,25 | $14,76 | $13,94 | 653,10K |
| 2026-06-24 | $14,13 | +2,84 % | $13,97 | $14,98 | $13,95 | 1,11M |
| 2026-06-23 | $13,74 | -3,38 % | $14,14 | $14,49 | $13,73 | 537,60K |
| 2026-06-22 | $14,22 | -3,72 % | $14,61 | $14,96 | $14,12 | 631,50K |
| 2026-06-18 | $14,77 | +4,23 % | $14,39 | $14,96 | $14,17 | 2,86M |
| 2026-06-17 | $14,17 | -3,61 % | $15,02 | $15,37 | $14,11 | 561,40K |
| 2026-06-16 | $14,70 | -2,00 % | $15,04 | $15,36 | $14,70 | 460,50K |
| 2026-06-15 | $15,00 | -1,06 % | $15,17 | $15,52 | $14,87 | 1,02M |
| 2026-06-12 | $15,16 | -2,00 % | $15,37 | $15,68 | $15,00 | 963,10K |
| 2026-06-11 | $15,47 | +5,17 % | $14,43 | $15,54 | $14,24 | 1,41M |
| 2026-06-10 | $14,71 | -2,71 % | $15,18 | $15,49 | $14,66 | 748,60K |
| 2026-06-09 | $15,12 | +1,61 % | $14,89 | $15,69 | $14,74 | 798,90K |
| 2026-06-08 | $14,88 | +4,57 % | $14,31 | $15,00 | $14,22 | 742,20K |
| 2026-06-05 | $14,23 | +1,21 % | $14,23 | $14,64 | $14,01 | 457,60K |
| 2026-06-04 | $14,06 | -1,40 % | $14,26 | $15,23 | $14,03 | 1,26M |
| 2026-06-03 | $14,26 | +15,93 % | $12,72 | $14,70 | $12,62 | 2,97M |
| 2026-06-02 | $12,30 | +2,50 % | $12,00 | $12,45 | $11,46 | 1,06M |
| 2026-06-01 | $12,00 | -0,33 % | $12,04 | $12,55 | $11,83 | 1,09M |
| 2026-05-29 | $12,04 | +4,60 % | $11,85 | $12,08 | $11,29 | 574,10K |
| 2026-05-28 | $11,51 | +6,57 % | $10,80 | $11,70 | $10,72 | 569,90K |
| 2026-05-27 | $10,80 | -3,40 % | $11,29 | $11,57 | $10,80 | 730,70K |
| 2026-05-26 | $11,18 | -5,81 % | $11,90 | $11,90 | $11,17 | 516,20K |
| 2026-05-22 | $11,87 | +1,28 % | $11,71 | $12,19 | $11,59 | 696,30K |