Mobia Medical, Inc. MOBI
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$9,18+0,15 (+1,66 %)
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 | $9,18 | +1,66 % | $9,02 | $9,32 | $8,76 | 280,00K |
| 2026-10-01 | $9,03 | -4,44 % | $9,38 | $9,43 | $8,98 | 170,80K |
| 2026-09-30 | $9,45 | +4,77 % | $8,98 | $9,64 | $8,76 | 212,10K |
| 2026-09-29 | $9,02 | +2,15 % | $8,83 | $9,45 | $8,55 | 313,80K |
| 2026-09-28 | $8,83 | -2,54 % | $8,99 | $9,63 | $8,77 | 687,80K |
| 2026-09-25 | $9,06 | +2,84 % | $8,78 | $9,32 | $8,78 | 156,60K |
| 2026-09-24 | $8,81 | -3,82 % | $9,20 | $9,50 | $8,45 | 300,60K |
| 2026-09-23 | $9,16 | -4,18 % | $9,65 | $9,80 | $9,10 | 198,00K |
| 2026-09-22 | $9,56 | -1,54 % | $9,75 | $9,90 | $9,49 | 177,00K |
| 2026-09-21 | $9,71 | -7,87 % | $10,55 | $10,75 | $9,70 | 202,60K |
| 2026-09-18 | $10,54 | -2,95 % | $10,85 | $11,55 | $10,51 | 1,72M |
| 2026-09-17 | $10,86 | +1,40 % | $10,76 | $11,05 | $10,26 | 175,10K |
| 2026-09-16 | $10,71 | -0,56 % | $10,82 | $11,05 | $10,70 | 152,30K |
| 2026-09-15 | $10,77 | +7,38 % | $9,98 | $11,03 | $9,85 | 317,00K |
| 2026-09-14 | $10,03 | +0,20 % | $9,99 | $10,44 | $9,88 | 89,80K |
| 2026-09-11 | $10,01 | -2,34 % | $10,35 | $10,48 | $10,01 | 132,50K |
| 2026-09-10 | $10,25 | -5,27 % | $10,74 | $11,12 | $10,25 | 106,10K |
| 2026-09-09 | $10,82 | -2,43 % | $11,06 | $11,38 | $10,68 | 132,50K |
| 2026-09-08 | $11,09 | -4,64 % | $11,63 | $11,76 | $10,97 | 90,80K |
| 2026-09-04 | $11,63 | 0,00 % | $11,62 | $11,81 | $11,25 | 97,60K |
| 2026-09-03 | $11,63 | -3,80 % | $12,18 | $12,18 | $11,30 | 113,50K |
| 2026-09-02 | $12,09 | +5,59 % | $11,50 | $12,32 | $11,37 | 449,90K |
| 2026-09-01 | $11,45 | +2,60 % | $11,08 | $12,09 | $10,84 | 596,00K |
| 2026-08-31 | $11,16 | -1,59 % | $11,27 | $11,43 | $11,02 | 101,40K |
| 2026-08-28 | $11,34 | +6,98 % | $10,71 | $11,64 | $10,71 | 143,50K |
| 2026-08-27 | $10,60 | -9,01 % | $11,60 | $11,71 | $10,57 | 79,60K |
| 2026-08-26 | $11,65 | +9,60 % | $10,51 | $12,05 | $10,43 | 315,90K |
| 2026-08-25 | $10,63 | -3,19 % | $10,98 | $11,15 | $10,56 | 129,80K |
| 2026-08-24 | $10,98 | +3,49 % | $10,80 | $11,05 | $10,60 | 114,30K |
| 2026-08-21 | $10,61 | -3,11 % | $11,33 | $11,56 | $10,41 | 151,00K |
| 2026-08-20 | $10,95 | -4,12 % | $11,30 | $12,10 | $10,89 | 71,90K |
| 2026-08-19 | $11,42 | -2,64 % | $11,79 | $12,39 | $11,30 | 115,00K |
| 2026-08-18 | $11,73 | -0,09 % | $12,20 | $12,70 | $11,54 | 208,60K |
| 2026-08-17 | $11,74 | -0,17 % | $11,89 | $12,37 | $11,58 | 98,10K |
| 2026-08-14 | $11,76 | +0,68 % | $11,52 | $12,53 | $11,31 | 145,50K |
| 2026-08-13 | $11,68 | +1,39 % | $11,74 | $11,75 | $11,26 | 163,10K |
| 2026-08-12 | $11,52 | -8,43 % | $12,86 | $13,52 | $11,25 | 182,90K |
| 2026-08-11 | $12,58 | -1,18 % | $12,81 | $13,39 | $12,46 | 97,30K |
| 2026-08-10 | $12,73 | +4,00 % | $12,24 | $13,85 | $12,17 | 177,80K |
| 2026-08-07 | $12,24 | -0,65 % | $12,14 | $12,69 | $11,83 | 69,40K |
| 2026-08-06 | $12,32 | +0,57 % | $12,18 | $12,52 | $12,00 | 53,40K |
| 2026-08-05 | $12,25 | +3,46 % | $11,82 | $12,44 | $11,70 | 80,90K |
| 2026-08-04 | $11,84 | +4,32 % | $11,39 | $12,29 | $11,30 | 102,30K |
| 2026-08-03 | $11,35 | +1,52 % | $11,23 | $11,67 | $11,11 | 62,50K |
| 2026-07-31 | $11,18 | 0,00 % | $11,13 | $11,41 | $10,44 | 85,90K |
| 2026-07-30 | $11,18 | +7,19 % | $10,45 | $11,43 | $10,45 | 37,90K |
| 2026-07-29 | $10,43 | -2,71 % | $10,58 | $10,94 | $10,34 | 134,10K |
| 2026-07-28 | $10,72 | -3,68 % | $10,96 | $11,61 | $10,61 | 59,10K |
| 2026-07-27 | $11,13 | +2,58 % | $10,86 | $11,39 | $10,58 | 84,70K |
| 2026-07-24 | $10,85 | -1,90 % | $10,80 | $11,39 | $10,80 | 38,70K |
| 2026-07-23 | $11,06 | 0,00 % | $11,32 | $11,53 | $10,55 | 72,80K |
| 2026-07-22 | $11,06 | -7,76 % | $12,23 | $12,31 | $11,00 | 90,90K |
| 2026-07-21 | $11,99 | -0,17 % | $12,20 | $12,31 | $11,95 | 59,50K |
| 2026-07-20 | $12,01 | -1,15 % | $12,11 | $12,27 | $12,00 | 57,10K |
| 2026-07-17 | $12,15 | +1,08 % | $11,89 | $12,40 | $11,68 | 63,90K |
| 2026-07-16 | $12,02 | +1,69 % | $11,53 | $12,68 | $11,53 | 156,70K |
| 2026-07-15 | $11,82 | +2,16 % | $11,81 | $12,42 | $11,76 | 109,30K |
| 2026-07-14 | $11,57 | +1,49 % | $11,32 | $11,79 | $10,79 | 136,10K |
| 2026-07-13 | $11,40 | -6,48 % | $12,30 | $12,60 | $11,35 | 123,70K |
| 2026-07-10 | $12,19 | -7,37 % | $13,24 | $13,24 | $11,85 | 130,90K |
| 2026-07-09 | $13,16 | -4,01 % | $13,56 | $13,65 | $12,63 | 107,50K |
| 2026-07-08 | $13,71 | +11,01 % | $12,34 | $13,88 | $12,34 | 177,70K |
| 2026-07-07 | $12,35 | -6,79 % | $13,47 | $13,47 | $12,20 | 94,50K |
| 2026-07-06 | $13,25 | -2,93 % | $13,65 | $13,85 | $13,15 | 109,70K |
| 2026-07-02 | $13,65 | +3,72 % | $13,47 | $13,94 | $13,07 | 112,10K |
| 2026-07-01 | $13,16 | -1,79 % | $13,50 | $13,98 | $12,95 | 150,20K |
| 2026-06-30 | $13,40 | -6,82 % | $14,60 | $15,19 | $13,36 | 177,20K |
| 2026-06-29 | $14,38 | -1,71 % | $14,56 | $15,15 | $14,25 | 158,00K |
| 2026-06-26 | $14,63 | +12,45 % | $13,19 | $14,65 | $13,19 | 138,40K |
| 2026-06-25 | $13,01 | +0,23 % | $13,08 | $13,51 | $12,66 | 133,30K |
| 2026-06-24 | $12,98 | -5,46 % | $13,82 | $14,02 | $12,83 | 58,40K |
| 2026-06-23 | $13,73 | -1,01 % | $13,68 | $13,86 | $13,41 | 114,80K |
| 2026-06-22 | $13,87 | -2,67 % | $14,25 | $14,40 | $13,52 | 104,40K |
| 2026-06-18 | $14,25 | -1,93 % | $14,28 | $14,64 | $12,75 | 804,40K |
| 2026-06-17 | $14,53 | +9,74 % | $13,15 | $15,29 | $13,04 | 263,80K |
| 2026-06-16 | $13,24 | +20,25 % | $10,96 | $13,65 | $10,96 | 360,50K |
| 2026-06-15 | $11,01 | -10,56 % | $12,36 | $12,36 | $10,74 | 333,80K |
| 2026-06-12 | $12,31 | -0,08 % | $12,48 | $12,74 | $12,10 | 166,20K |
| 2026-06-11 | $12,32 | -3,14 % | $12,75 | $12,95 | $12,32 | 166,60K |
| 2026-06-10 | $12,72 | 0,00 % | $12,50 | $13,03 | $12,39 | 197,30K |
| 2026-06-09 | $12,72 | +0,16 % | $12,79 | $13,06 | $12,50 | 114,20K |
| 2026-06-08 | $12,70 | +0,63 % | $12,71 | $13,15 | $12,50 | 70,10K |
| 2026-06-05 | $12,62 | -8,82 % | $13,59 | $13,59 | $12,52 | 89,90K |
| 2026-06-04 | $13,84 | +0,80 % | $13,66 | $13,91 | $12,41 | 240,90K |
| 2026-06-03 | $13,73 | -0,36 % | $14,08 | $14,16 | $13,25 | 354,00K |
| 2026-06-02 | $13,78 | +2,07 % | $14,01 | $14,77 | $13,61 | 941,00K |
| 2026-06-01 | $13,50 | +3,05 % | $13,01 | $14,04 | $12,72 | 108,50K |
| 2026-05-29 | $13,10 | +0,77 % | $13,20 | $13,30 | $12,61 | 66,60K |
| 2026-05-28 | $13,00 | +0,15 % | $12,95 | $13,34 | $12,75 | 64,40K |
| 2026-05-27 | $12,98 | -1,37 % | $13,09 | $13,19 | $12,60 | 64,50K |