Myomo, Inc. MYO
AMEX · Vereinigte Staaten · Vertriebsdienstleistungen
$1,56-0,01 (-0,64 %)
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 | $1,56 | -0,64 % | $1,61 | $1,63 | $1,49 | 368,10K |
| 2026-09-29 | $1,57 | +0,64 % | $1,58 | $1,61 | $1,54 | 133,70K |
| 2026-09-28 | $1,56 | -3,11 % | $1,57 | $1,67 | $1,56 | 278,10K |
| 2026-09-25 | $1,61 | -3,59 % | $1,66 | $1,70 | $1,60 | 219,70K |
| 2026-09-24 | $1,67 | +1,83 % | $1,63 | $1,67 | $1,59 | 272,40K |
| 2026-09-23 | $1,64 | 0,00 % | $1,65 | $1,68 | $1,58 | 294,00K |
| 2026-09-22 | $1,64 | +4,46 % | $1,55 | $1,71 | $1,53 | 603,60K |
| 2026-09-21 | $1,57 | +6,08 % | $1,51 | $1,58 | $1,47 | 352,70K |
| 2026-09-18 | $1,48 | +11,28 % | $1,33 | $1,51 | $1,31 | 667,30K |
| 2026-09-17 | $1,33 | +3,10 % | $1,32 | $1,37 | $1,27 | 493,80K |
| 2026-09-16 | $1,29 | +4,03 % | $1,24 | $1,31 | $1,21 | 775,50K |
| 2026-09-15 | $1,24 | -4,62 % | $1,31 | $1,31 | $1,23 | 326,10K |
| 2026-09-14 | $1,30 | 0,00 % | $1,27 | $1,32 | $1,24 | 293,00K |
| 2026-09-11 | $1,30 | 0,00 % | $1,30 | $1,33 | $1,25 | 324,90K |
| 2026-09-10 | $1,30 | -2,26 % | $1,31 | $1,38 | $1,29 | 234,00K |
| 2026-09-09 | $1,33 | -0,75 % | $1,35 | $1,37 | $1,31 | 189,30K |
| 2026-09-08 | $1,34 | -6,94 % | $1,41 | $1,46 | $1,33 | 434,60K |
| 2026-09-04 | $1,44 | +2,86 % | $1,41 | $1,46 | $1,38 | 378,60K |
| 2026-09-03 | $1,40 | -0,71 % | $1,45 | $1,49 | $1,36 | 538,60K |
| 2026-09-02 | $1,41 | -1,40 % | $1,44 | $1,48 | $1,35 | 393,80K |
| 2026-09-01 | $1,43 | -4,03 % | $1,48 | $1,53 | $1,43 | 236,60K |
| 2026-08-31 | $1,49 | -6,88 % | $1,55 | $1,64 | $1,47 | 517,50K |
| 2026-08-28 | $1,60 | -3,61 % | $1,65 | $1,66 | $1,57 | 309,10K |
| 2026-08-27 | $1,66 | +8,50 % | $1,56 | $1,68 | $1,53 | 543,00K |
| 2026-08-26 | $1,53 | +3,38 % | $1,47 | $1,55 | $1,40 | 373,10K |
| 2026-08-25 | $1,48 | +6,47 % | $1,38 | $1,50 | $1,38 | 820,20K |
| 2026-08-24 | $1,39 | -19,65 % | $1,70 | $1,75 | $1,36 | 931,10K |
| 2026-08-21 | $1,73 | -0,57 % | $1,75 | $1,79 | $1,56 | 1,09M |
| 2026-08-20 | $1,74 | -6,45 % | $1,86 | $1,86 | $1,68 | 897,20K |
| 2026-08-19 | $1,86 | +10,71 % | $1,72 | $1,88 | $1,69 | 1,09M |
| 2026-08-18 | $1,68 | +7,01 % | $1,58 | $1,70 | $1,52 | 732,10K |
| 2026-08-17 | $1,57 | -8,72 % | $1,65 | $1,80 | $1,57 | 860,60K |
| 2026-08-14 | $1,72 | +17,81 % | $1,44 | $1,77 | $1,42 | 1,43M |
| 2026-08-13 | $1,46 | -3,95 % | $1,48 | $1,55 | $1,45 | 591,20K |
| 2026-08-12 | $1,52 | +0,66 % | $1,46 | $1,54 | $1,42 | 834,00K |
| 2026-08-11 | $1,51 | +5,59 % | $1,44 | $1,54 | $1,35 | 709,20K |
| 2026-08-10 | $1,43 | +0,70 % | $1,40 | $1,51 | $1,37 | 758,80K |
| 2026-08-07 | $1,42 | +8,40 % | $1,29 | $1,44 | $1,25 | 1,28M |
| 2026-08-06 | $1,31 | +23,58 % | $1,02 | $1,44 | $1,02 | 2,12M |
| 2026-08-05 | $1,06 | -1,85 % | $1,09 | $1,11 | $1,05 | 561,20K |
| 2026-08-04 | $1,08 | +3,85 % | $1,05 | $1,12 | $1,05 | 311,80K |
| 2026-08-03 | $1,04 | +2,97 % | $1,05 | $1,09 | $1,03 | 301,70K |
| 2026-07-31 | $1,01 | +1,00 % | $1,02 | $1,05 | $0,97 | 330,50K |
| 2026-07-30 | $1,00 | +7,53 % | $0,94 | $1,02 | $0,92 | 363,00K |
| 2026-07-29 | $0,93 | -2,62 % | $0,98 | $0,98 | $0,91 | 322,80K |
| 2026-07-28 | $0,95 | -9,91 % | $1,05 | $1,06 | $0,95 | 270,30K |
| 2026-07-27 | $1,06 | +9,28 % | $1,01 | $1,07 | $0,99 | 168,10K |
| 2026-07-24 | $0,97 | -3,00 % | $1,04 | $1,06 | $0,96 | 262,10K |
| 2026-07-23 | $1,00 | -3,85 % | $1,02 | $1,06 | $1,00 | 117,40K |
| 2026-07-22 | $1,04 | +11,23 % | $0,96 | $1,06 | $0,95 | 334,00K |
| 2026-07-21 | $0,94 | +3,89 % | $0,90 | $0,98 | $0,90 | 225,80K |
| 2026-07-20 | $0,90 | -5,26 % | $0,93 | $0,96 | $0,88 | 380,50K |
| 2026-07-17 | $0,95 | -9,52 % | $1,04 | $1,06 | $0,91 | 886,10K |
| 2026-07-16 | $1,05 | -5,41 % | $1,10 | $1,10 | $1,04 | 284,50K |
| 2026-07-15 | $1,11 | +0,91 % | $1,12 | $1,14 | $1,07 | 164,30K |
| 2026-07-14 | $1,10 | 0,00 % | $1,08 | $1,14 | $1,08 | 235,80K |
| 2026-07-13 | $1,10 | 0,00 % | $1,11 | $1,13 | $1,08 | 272,80K |
| 2026-07-10 | $1,10 | -5,17 % | $1,18 | $1,18 | $1,09 | 363,60K |
| 2026-07-09 | $1,16 | +3,57 % | $1,13 | $1,21 | $1,10 | 355,60K |
| 2026-07-08 | $1,12 | -3,45 % | $1,18 | $1,18 | $1,08 | 412,20K |
| 2026-07-07 | $1,16 | +0,87 % | $1,19 | $1,22 | $1,16 | 395,90K |
| 2026-07-06 | $1,15 | +11,65 % | $1,03 | $1,17 | $1,03 | 407,30K |
| 2026-07-02 | $1,03 | -0,96 % | $1,06 | $1,10 | $1,01 | 399,10K |
| 2026-07-01 | $1,04 | 0,00 % | $1,03 | $1,12 | $1,03 | 485,20K |
| 2026-06-30 | $1,04 | -6,31 % | $1,09 | $1,10 | $1,00 | 1,16M |
| 2026-06-29 | $1,11 | +7,77 % | $1,02 | $1,16 | $0,99 | 811,10K |
| 2026-06-26 | $1,03 | -4,63 % | $1,09 | $1,16 | $1,03 | 5,08M |
| 2026-06-25 | $1,08 | -8,47 % | $1,19 | $1,27 | $1,07 | 896,60K |
| 2026-06-24 | $1,18 | -0,84 % | $1,17 | $1,25 | $1,16 | 761,50K |
| 2026-06-23 | $1,19 | -4,80 % | $1,23 | $1,29 | $1,19 | 950,00K |
| 2026-06-22 | $1,25 | -2,34 % | $1,28 | $1,41 | $1,25 | 801,10K |
| 2026-06-18 | $1,28 | -9,86 % | $1,45 | $1,48 | $1,25 | 1,02M |
| 2026-06-17 | $1,42 | -7,19 % | $1,49 | $1,55 | $1,41 | 945,20K |
| 2026-06-16 | $1,53 | +13,33 % | $1,38 | $1,53 | $1,33 | 2,24M |
| 2026-06-15 | $1,35 | +17,39 % | $1,20 | $1,41 | $1,19 | 1,34M |
| 2026-06-12 | $1,15 | -16,06 % | $1,39 | $1,42 | $1,14 | 2,23M |
| 2026-06-11 | $1,37 | -11,04 % | $1,56 | $1,59 | $1,34 | 2,19M |
| 2026-06-10 | $1,54 | +17,56 % | $1,34 | $1,59 | $1,33 | 2,10M |
| 2026-06-09 | $1,31 | +2,34 % | $1,32 | $1,42 | $1,25 | 916,60K |
| 2026-06-08 | $1,28 | 0,00 % | $1,33 | $1,38 | $1,28 | 1,06M |
| 2026-06-05 | $1,28 | -0,78 % | $1,25 | $1,48 | $1,22 | 3,24M |
| 2026-06-04 | $1,29 | +17,27 % | $1,07 | $1,29 | $1,07 | 1,15M |
| 2026-06-03 | $1,10 | +3,77 % | $1,06 | $1,10 | $0,98 | 868,50K |
| 2026-06-02 | $1,06 | -8,62 % | $1,16 | $1,17 | $1,05 | 769,90K |
| 2026-06-01 | $1,16 | +6,42 % | $1,10 | $1,17 | $1,05 | 946,70K |
| 2026-05-29 | $1,09 | 0,00 % | $1,08 | $1,09 | $1,04 | 388,50K |
| 2026-05-28 | $1,09 | +9,00 % | $0,99 | $1,09 | $0,97 | 731,10K |
| 2026-05-27 | $1,00 | -2,91 % | $1,02 | $1,04 | $0,96 | 737,70K |
| 2026-05-26 | $1,03 | -0,96 % | $1,07 | $1,07 | $1,01 | 644,70K |
| 2026-05-22 | $1,04 | +9,47 % | $0,96 | $1,10 | $0,96 | 1,53M |