NewcelX Ltd. NCEL
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,85-0,10 (-3,39 %)
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 | $2,85 | -2,06 % | $2,83 | $2,87 | $2,79 | 3,00K |
| 2026-10-01 | $2,91 | -5,37 % | $2,82 | $2,95 | $2,76 | 5,20K |
| 2026-09-30 | $3,08 | +3,54 % | $3,22 | $3,25 | $3,00 | 2,70K |
| 2026-09-29 | $2,97 | +1,71 % | $2,85 | $2,97 | $2,79 | 3,10K |
| 2026-09-28 | $2,92 | -0,92 % | $2,87 | $3,02 | $2,76 | 7,20K |
| 2026-09-25 | $2,95 | +1,97 % | $2,99 | $3,21 | $2,95 | 4,80K |
| 2026-09-24 | $2,89 | +1,05 % | $2,89 | $2,90 | $2,76 | 4,20K |
| 2026-09-23 | $2,86 | -5,80 % | $2,91 | $3,09 | $2,76 | 9,30K |
| 2026-09-22 | $3,04 | +2,22 % | $2,96 | $3,37 | $2,90 | 4,70K |
| 2026-09-21 | $2,97 | -5,71 % | $3,23 | $3,24 | $2,90 | 12,30K |
| 2026-09-18 | $3,15 | -6,80 % | $3,16 | $3,38 | $3,13 | 2,50K |
| 2026-09-17 | $3,38 | -0,29 % | $3,30 | $3,39 | $3,15 | 12,20K |
| 2026-09-16 | $3,39 | +2,11 % | $3,29 | $3,40 | $3,14 | 4,60K |
| 2026-09-15 | $3,32 | +1,22 % | $3,35 | $3,35 | $3,31 | 2,80K |
| 2026-09-14 | $3,28 | -0,76 % | $3,28 | $3,31 | $3,22 | 6,80K |
| 2026-09-11 | $3,31 | -2,22 % | $3,30 | $3,32 | $3,22 | 3,70K |
| 2026-09-10 | $3,38 | +4,00 % | $3,29 | $3,50 | $3,25 | 5,70K |
| 2026-09-09 | $3,25 | 0,00 % | $3,16 | $3,30 | $3,16 | 3,50K |
| 2026-09-08 | $3,25 | -2,99 % | $3,23 | $3,35 | $3,22 | 4,20K |
| 2026-09-04 | $3,35 | 0,00 % | $3,37 | $3,37 | $3,24 | 1,40K |
| 2026-09-03 | $3,35 | 0,00 % | $3,46 | $3,50 | $3,15 | 9,00K |
| 2026-09-02 | $3,35 | +1,82 % | $3,39 | $3,39 | $3,33 | 3,50K |
| 2026-09-01 | $3,29 | +0,46 % | $3,21 | $3,29 | $3,21 | 1,90K |
| 2026-08-31 | $3,28 | +2,66 % | $3,40 | $3,40 | $3,23 | 13,90K |
| 2026-08-28 | $3,19 | -6,73 % | $3,37 | $3,37 | $3,19 | 12,40K |
| 2026-08-27 | $3,42 | +1,18 % | $3,27 | $3,51 | $3,27 | 20,00K |
| 2026-08-26 | $3,38 | -2,87 % | $3,44 | $3,51 | $3,30 | 18,70K |
| 2026-08-25 | $3,48 | +0,58 % | $3,50 | $3,60 | $3,31 | 17,00K |
| 2026-08-24 | $3,46 | +6,04 % | $3,40 | $3,50 | $3,33 | 6,10K |
| 2026-08-21 | $3,26 | -3,18 % | $3,31 | $3,31 | $3,21 | 1,40K |
| 2026-08-20 | $3,37 | +3,69 % | $3,25 | $3,40 | $3,17 | 9,20K |
| 2026-08-19 | $3,25 | -4,13 % | $3,39 | $3,39 | $3,17 | 14,50K |
| 2026-08-18 | $3,39 | +3,99 % | $3,19 | $3,40 | $3,19 | 7,30K |
| 2026-08-17 | $3,26 | -2,54 % | $3,33 | $3,50 | $3,25 | 5,40K |
| 2026-08-14 | $3,35 | -7,08 % | $3,46 | $3,46 | $3,11 | 46,80K |
| 2026-08-13 | $3,60 | +8,11 % | $3,33 | $3,60 | $3,22 | 7,80K |
| 2026-08-12 | $3,33 | +4,39 % | $3,13 | $3,35 | $3,13 | 2,70K |
| 2026-08-11 | $3,19 | -1,85 % | $3,23 | $3,25 | $3,09 | 17,80K |
| 2026-08-10 | $3,25 | -1,81 % | $3,20 | $3,32 | $3,16 | 14,50K |
| 2026-08-07 | $3,31 | -0,90 % | $3,28 | $3,34 | $3,23 | 4,50K |
| 2026-08-06 | $3,34 | -6,18 % | $3,36 | $3,60 | $3,27 | 20,80K |
| 2026-08-05 | $3,56 | +3,19 % | $3,54 | $3,75 | $3,49 | 6,00K |
| 2026-08-04 | $3,45 | +0,88 % | $3,59 | $3,74 | $3,36 | 5,60K |
| 2026-08-03 | $3,42 | -2,01 % | $3,61 | $3,72 | $3,42 | 16,20K |
| 2026-07-31 | $3,49 | +3,84 % | $3,44 | $3,68 | $3,36 | 10,10K |
| 2026-07-30 | $3,36 | -4,52 % | $3,48 | $3,63 | $3,15 | 9,70K |
| 2026-07-29 | $3,52 | +1,15 % | $3,54 | $3,75 | $3,50 | 9,60K |
| 2026-07-28 | $3,48 | -3,33 % | $3,59 | $3,65 | $3,48 | 9,30K |
| 2026-07-27 | $3,60 | -4,13 % | $3,70 | $3,77 | $3,41 | 7,30K |
| 2026-07-24 | $3,76 | -1,18 % | $3,69 | $3,76 | $3,65 | 6,10K |
| 2026-07-23 | $3,80 | +4,11 % | $3,70 | $3,80 | $3,66 | 13,00K |
| 2026-07-22 | $3,65 | -4,20 % | $3,76 | $3,80 | $3,65 | 5,70K |
| 2026-07-21 | $3,81 | -4,03 % | $3,84 | $3,95 | $3,75 | 12,30K |
| 2026-07-20 | $3,97 | -2,93 % | $4,16 | $4,16 | $3,65 | 15,20K |
| 2026-07-17 | $4,09 | +4,60 % | $3,84 | $4,16 | $3,70 | 14,20K |
| 2026-07-16 | $3,91 | -0,51 % | $3,85 | $3,99 | $3,66 | 19,90K |
| 2026-07-15 | $3,93 | -1,26 % | $4,07 | $4,07 | $3,77 | 27,40K |
| 2026-07-14 | $3,98 | -0,50 % | $4,15 | $4,32 | $3,80 | 28,00K |
| 2026-07-13 | $4,00 | -4,53 % | $4,29 | $4,32 | $3,92 | 20,50K |
| 2026-07-10 | $4,19 | +1,45 % | $4,00 | $4,26 | $3,96 | 42,90K |
| 2026-07-09 | $4,13 | -2,36 % | $4,31 | $4,64 | $3,86 | 131,40K |
| 2026-07-08 | $4,23 | +5,49 % | $4,00 | $4,25 | $3,89 | 72,00K |
| 2026-07-07 | $4,01 | +2,69 % | $4,00 | $4,02 | $3,81 | 27,90K |
| 2026-07-06 | $3,90 | +1,43 % | $3,85 | $4,24 | $3,68 | 45,10K |
| 2026-07-02 | $3,85 | 0,00 % | $4,10 | $4,10 | $3,68 | 37,40K |
| 2026-07-01 | $3,85 | +5,19 % | $3,95 | $4,05 | $3,40 | 181,80K |
| 2026-06-30 | $3,66 | -0,81 % | $3,72 | $3,72 | $3,65 | 11,70K |
| 2026-06-29 | $3,69 | +1,37 % | $3,79 | $3,79 | $3,48 | 10,40K |
| 2026-06-26 | $3,64 | +2,54 % | $3,46 | $3,80 | $3,46 | 11,80K |
| 2026-06-25 | $3,55 | -1,11 % | $3,43 | $3,60 | $3,43 | 4,40K |
| 2026-06-24 | $3,59 | +1,41 % | $3,44 | $3,61 | $3,37 | 4,70K |
| 2026-06-23 | $3,54 | +1,43 % | $3,58 | $3,59 | $3,33 | 6,10K |
| 2026-06-22 | $3,49 | +5,44 % | $3,31 | $3,59 | $3,15 | 34,00K |
| 2026-06-18 | $3,31 | +5,08 % | $3,15 | $3,35 | $3,14 | 15,30K |
| 2026-06-17 | $3,15 | -1,87 % | $3,24 | $3,25 | $3,08 | 15,90K |
| 2026-06-16 | $3,21 | +0,31 % | $3,20 | $3,30 | $3,20 | 4,80K |
| 2026-06-15 | $3,20 | -0,93 % | $3,30 | $3,31 | $3,20 | 7,70K |
| 2026-06-12 | $3,23 | -1,10 % | $3,29 | $3,37 | $3,22 | 11,90K |
| 2026-06-11 | $3,27 | +3,03 % | $3,11 | $3,39 | $3,11 | 17,90K |
| 2026-06-10 | $3,17 | 0,00 % | $3,04 | $3,31 | $3,04 | 24,80K |
| 2026-06-09 | $3,17 | -2,16 % | $3,15 | $3,25 | $2,96 | 10,40K |
| 2026-06-08 | $3,24 | +10,58 % | $2,84 | $3,24 | $2,80 | 39,60K |
| 2026-06-05 | $2,93 | -6,98 % | $3,07 | $3,19 | $2,84 | 17,10K |
| 2026-06-04 | $3,15 | -0,32 % | $3,01 | $3,28 | $3,01 | 22,80K |
| 2026-06-03 | $3,16 | -4,82 % | $3,30 | $3,30 | $3,00 | 9,80K |
| 2026-06-02 | $3,32 | -4,60 % | $3,38 | $3,38 | $3,24 | 10,00K |
| 2026-06-01 | $3,48 | -1,14 % | $3,46 | $3,48 | $3,31 | 18,90K |
| 2026-05-29 | $3,52 | -0,56 % | $3,57 | $3,57 | $3,42 | 27,00K |
| 2026-05-28 | $3,54 | +2,61 % | $3,34 | $3,57 | $3,20 | 81,30K |
| 2026-05-27 | $3,45 | +9,52 % | $3,45 | $3,70 | $3,00 | 916,20K |