Modular Medical Inc MODD
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,03-0,05 (-2,40 %)
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 | $2,03 | -2,40 % | $2,06 | $2,25 | $2,02 | 95,40K |
| 2026-10-01 | $2,08 | +4,00 % | $1,98 | $2,08 | $1,90 | 70,00K |
| 2026-09-30 | $2,00 | +2,56 % | $1,94 | $2,20 | $1,82 | 247,30K |
| 2026-09-29 | $1,95 | -2,74 % | $1,98 | $2,02 | $1,86 | 51,40K |
| 2026-09-28 | $2,01 | -4,98 % | $2,12 | $2,15 | $1,96 | 73,20K |
| 2026-09-25 | $2,11 | -2,76 % | $2,25 | $2,28 | $2,11 | 43,10K |
| 2026-09-24 | $2,17 | -2,25 % | $2,29 | $2,34 | $2,11 | 33,70K |
| 2026-09-23 | $2,22 | 0,00 % | $2,27 | $2,35 | $2,22 | 11,30K |
| 2026-09-22 | $2,22 | -1,77 % | $2,31 | $2,35 | $2,22 | 66,00K |
| 2026-09-21 | $2,26 | +2,73 % | $2,24 | $2,36 | $2,15 | 70,80K |
| 2026-09-18 | $2,20 | +2,33 % | $2,20 | $2,35 | $2,11 | 207,10K |
| 2026-09-17 | $2,15 | -6,72 % | $2,33 | $2,40 | $2,15 | 82,30K |
| 2026-09-16 | $2,31 | -4,36 % | $2,41 | $2,43 | $2,24 | 300,40K |
| 2026-09-15 | $2,41 | -6,59 % | $2,53 | $2,69 | $2,40 | 112,40K |
| 2026-09-14 | $2,58 | +1,57 % | $2,49 | $2,67 | $2,30 | 81,50K |
| 2026-09-11 | $2,54 | -3,79 % | $2,64 | $3,00 | $2,50 | 241,30K |
| 2026-09-10 | $2,64 | -6,05 % | $2,75 | $2,76 | $2,48 | 194,70K |
| 2026-09-09 | $2,81 | -0,35 % | $3,12 | $3,12 | $2,74 | 370,80K |
| 2026-09-08 | $2,82 | -23,37 % | $3,57 | $3,57 | $2,78 | 823,30K |
| 2026-09-04 | $3,68 | +7,60 % | $3,77 | $3,78 | $3,46 | 402,80K |
| 2026-09-03 | $3,42 | -1,16 % | $3,67 | $3,67 | $3,20 | 680,30K |
| 2026-09-02 | $3,46 | -2,67 % | $3,59 | $3,84 | $3,46 | 133,90K |
| 2026-09-01 | $3,56 | -5,45 % | $3,65 | $3,81 | $3,37 | 102,90K |
| 2026-08-31 | $3,76 | +8,67 % | $3,63 | $3,82 | $3,49 | 128,00K |
| 2026-08-28 | $3,46 | -4,16 % | $3,96 | $3,96 | $3,22 | 521,10K |
| 2026-08-27 | $3,61 | +9,06 % | $3,27 | $3,79 | $3,20 | 813,20K |
| 2026-08-26 | $3,31 | -12,66 % | $3,76 | $3,76 | $3,28 | 220,50K |
| 2026-08-25 | $3,79 | +1,34 % | $3,75 | $4,04 | $3,55 | 104,60K |
| 2026-08-24 | $3,74 | +5,65 % | $3,50 | $3,81 | $3,41 | 80,60K |
| 2026-08-21 | $3,54 | +3,21 % | $3,45 | $3,58 | $3,23 | 69,00K |
| 2026-08-20 | $3,43 | +3,31 % | $3,72 | $3,75 | $3,16 | 299,20K |
| 2026-08-19 | $3,32 | +9,57 % | $3,05 | $3,57 | $3,01 | 659,80K |
| 2026-08-18 | $3,03 | +27,85 % | $2,20 | $3,08 | $2,17 | 755,80K |
| 2026-08-17 | $2,37 | -4,82 % | $2,35 | $2,48 | $1,72 | 2,36M |
| 2026-08-14 | $2,49 | +33,16 % | $1,96 | $2,49 | $1,90 | 176,20K |
| 2026-08-13 | $1,87 | -9,66 % | $1,79 | $2,07 | $1,74 | 1,63M |
| 2026-08-12 | $2,07 | +2,73 % | $2,05 | $2,08 | $1,97 | 1,12M |
| 2026-08-11 | $2,02 | +0,75 % | $2,01 | $2,07 | $1,95 | 48,80K |
| 2026-08-10 | $2,00 | -9,09 % | $2,17 | $2,17 | $1,98 | 61,80K |
| 2026-08-07 | $2,20 | +8,37 % | $2,01 | $2,21 | $1,97 | 138,20K |
| 2026-08-06 | $2,03 | +1,00 % | $2,00 | $2,13 | $1,92 | 105,20K |
| 2026-08-05 | $2,01 | -6,94 % | $2,19 | $2,33 | $1,95 | 147,40K |
| 2026-08-04 | $2,16 | -2,70 % | $2,15 | $2,39 | $2,05 | 168,30K |
| 2026-08-03 | $2,22 | -7,11 % | $2,49 | $2,49 | $2,06 | 374,60K |
| 2026-07-31 | $2,39 | +15,46 % | $2,08 | $2,46 | $1,96 | 185,80K |
| 2026-07-30 | $2,07 | -0,48 % | $2,02 | $2,09 | $1,98 | 45,20K |
| 2026-07-29 | $2,08 | -11,11 % | $2,34 | $2,38 | $2,04 | 126,90K |
| 2026-07-28 | $2,34 | +1,30 % | $2,46 | $2,46 | $2,11 | 59,30K |
| 2026-07-27 | $2,31 | -7,97 % | $2,47 | $2,47 | $2,27 | 79,10K |
| 2026-07-24 | $2,51 | -17,43 % | $2,95 | $3,05 | $2,44 | 457,10K |
| 2026-07-23 | $3,04 | +2,70 % | $3,07 | $3,17 | $2,85 | 546,20K |
| 2026-07-22 | $2,96 | +6,09 % | $2,72 | $2,97 | $2,63 | 28,60K |
| 2026-07-21 | $2,79 | +5,68 % | $2,60 | $2,80 | $2,57 | 48,60K |
| 2026-07-20 | $2,64 | -11,41 % | $2,82 | $2,83 | $2,60 | 64,10K |
| 2026-07-17 | $2,98 | -8,02 % | $3,25 | $3,28 | $2,81 | 118,70K |
| 2026-07-16 | $3,24 | -22,67 % | $4,34 | $4,39 | $3,05 | 366,00K |
| 2026-07-15 | $4,19 | -2,78 % | $4,41 | $4,85 | $3,96 | 297,40K |
| 2026-07-14 | $4,31 | +8,02 % | $4,08 | $4,78 | $4,00 | 321,10K |
| 2026-07-13 | $3,99 | 0,00 % | $3,97 | $4,22 | $3,93 | 53,50K |
| 2026-07-10 | $3,99 | -1,72 % | $4,07 | $4,10 | $3,91 | 27,60K |
| 2026-07-09 | $4,06 | -0,98 % | $4,03 | $4,17 | $3,94 | 23,10K |
| 2026-07-08 | $4,10 | -4,21 % | $4,18 | $4,29 | $3,95 | 54,80K |
| 2026-07-07 | $4,28 | -7,76 % | $4,64 | $4,75 | $4,21 | 61,20K |
| 2026-07-06 | $4,64 | +0,87 % | $4,60 | $4,68 | $4,40 | 30,60K |
| 2026-07-02 | $4,60 | -1,71 % | $4,61 | $4,86 | $4,41 | 54,50K |
| 2026-07-01 | $4,68 | +4,00 % | $4,49 | $4,72 | $4,40 | 57,80K |
| 2026-06-30 | $4,50 | -7,79 % | $4,80 | $5,03 | $4,26 | 299,60K |
| 2026-06-29 | $4,88 | -1,21 % | $4,61 | $6,00 | $4,50 | 284,10K |
| 2026-06-26 | $4,94 | +19,90 % | $4,24 | $5,81 | $4,04 | 889,50K |
| 2026-06-25 | $4,12 | -1,79 % | $4,25 | $4,36 | $4,00 | 55,30K |
| 2026-06-24 | $4,20 | -2,21 % | $5,03 | $5,10 | $3,93 | 391,30K |
| 2026-06-23 | $4,29 | -1,15 % | $4,30 | $4,87 | $4,26 | 77,10K |
| 2026-06-22 | $4,34 | -15,73 % | $5,18 | $5,23 | $4,25 | 35,30K |
| 2026-06-18 | $5,15 | +15,47 % | $4,35 | $5,29 | $4,10 | 96,30K |
| 2026-06-17 | $4,46 | -9,16 % | $4,93 | $5,10 | $4,45 | 37,30K |
| 2026-06-16 | $4,91 | -6,65 % | $5,27 | $5,52 | $4,83 | 61,40K |
| 2026-06-15 | $5,26 | +10,27 % | $4,91 | $5,51 | $4,85 | 50,10K |
| 2026-06-12 | $4,77 | -2,65 % | $4,72 | $5,09 | $4,65 | 25,60K |
| 2026-06-11 | $4,90 | +4,93 % | $4,76 | $5,16 | $4,64 | 15,00K |
| 2026-06-10 | $4,67 | 0,00 % | $4,65 | $5,22 | $4,41 | 15,30K |
| 2026-06-09 | $4,67 | -3,91 % | $4,88 | $4,88 | $4,53 | 18,70K |
| 2026-06-08 | $4,86 | +4,74 % | $4,61 | $5,29 | $4,61 | 26,40K |
| 2026-06-05 | $4,64 | -7,01 % | $4,85 | $5,06 | $4,22 | 22,10K |
| 2026-06-04 | $4,99 | +6,40 % | $4,86 | $4,99 | $4,60 | 11,70K |
| 2026-06-03 | $4,69 | -2,09 % | $4,76 | $4,89 | $4,69 | 8,30K |
| 2026-06-02 | $4,79 | -7,53 % | $5,34 | $5,34 | $4,61 | 17,00K |
| 2026-06-01 | $5,18 | +4,02 % | $5,00 | $5,50 | $4,79 | 12,10K |
| 2026-05-29 | $4,98 | -3,11 % | $5,45 | $5,60 | $4,80 | 24,10K |
| 2026-05-28 | $5,14 | +5,33 % | $4,85 | $5,45 | $4,72 | 16,60K |
| 2026-05-27 | $4,88 | -0,41 % | $4,83 | $4,88 | $4,49 | 11,10K |