NewGenIvf Group Limited Class A NIVF
NASDAQ · Vereinigte Staaten · Finanzen
$0,1290+0,03 (+27,72 %)
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 | $0,13 | +27,72 % | $0,16 | $0,16 | $0,11 | 300,80M |
| 2026-10-01 | $0,10 | -39,88 % | $0,12 | $0,12 | $0,09 | 58,34M |
| 2026-09-30 | $0,17 | +133,33 % | $0,17 | $0,26 | $0,15 | 859,17M |
| 2026-09-29 | $0,07 | -79,13 % | $0,10 | $0,10 | $0,06 | 55,99M |
| 2026-09-28 | $0,34 | -38,39 % | $0,46 | $0,48 | $0,32 | 13,99M |
| 2026-09-25 | $0,56 | +3,51 % | $0,53 | $0,90 | $0,51 | 10,53M |
| 2026-09-24 | $0,54 | -8,31 % | $0,60 | $0,62 | $0,52 | 281,00K |
| 2026-09-23 | $0,59 | -27,52 % | $0,80 | $0,86 | $0,56 | 792,90K |
| 2026-09-22 | $0,81 | +13,06 % | $0,75 | $0,85 | $0,72 | 279,40K |
| 2026-09-21 | $0,72 | +0,14 % | $0,74 | $0,77 | $0,70 | 72,70K |
| 2026-09-18 | $0,72 | +0,56 % | $0,73 | $0,75 | $0,70 | 57,20K |
| 2026-09-17 | $0,71 | -8,92 % | $0,78 | $0,78 | $0,71 | 49,40K |
| 2026-09-16 | $0,79 | -6,55 % | $0,84 | $0,84 | $0,71 | 141,50K |
| 2026-09-15 | $0,84 | -9,58 % | $0,93 | $0,94 | $0,81 | 177,70K |
| 2026-09-14 | $0,93 | -12,36 % | $1,04 | $1,06 | $0,92 | 79,30K |
| 2026-09-11 | $1,06 | -4,50 % | $1,14 | $1,15 | $1,05 | 153,20K |
| 2026-09-10 | $1,11 | +0,91 % | $1,14 | $1,18 | $1,08 | 88,00K |
| 2026-09-09 | $1,10 | -0,90 % | $1,09 | $1,22 | $1,05 | 137,20K |
| 2026-09-08 | $1,11 | -2,63 % | $1,15 | $1,15 | $1,02 | 93,00K |
| 2026-09-04 | $1,14 | -3,39 % | $1,17 | $1,18 | $1,11 | 64,30K |
| 2026-09-03 | $1,18 | -2,48 % | $1,21 | $1,25 | $1,11 | 68,60K |
| 2026-09-02 | $1,21 | -9,02 % | $1,36 | $1,36 | $1,16 | 160,30K |
| 2026-09-01 | $1,33 | -1,48 % | $1,31 | $1,43 | $1,30 | 63,30K |
| 2026-08-31 | $1,35 | +6,64 % | $1,28 | $1,44 | $1,15 | 141,17K |
| 2026-08-28 | $1,27 | -9,83 % | $1,32 | $1,32 | $1,21 | 79,57K |
| 2026-08-27 | $1,40 | -1,47 % | $1,45 | $1,46 | $1,36 | 47,23K |
| 2026-08-26 | $1,42 | -13,48 % | $1,50 | $1,71 | $1,41 | 155,20K |
| 2026-08-25 | $1,65 | +10,91 % | $1,48 | $1,71 | $1,42 | 297,00K |
| 2026-08-24 | $1,49 | -14,95 % | $1,65 | $1,65 | $1,47 | 111,50K |
| 2026-08-21 | $1,75 | +4,49 % | $1,74 | $1,85 | $1,68 | 58,67K |
| 2026-08-20 | $1,67 | -1,24 % | $1,68 | $1,71 | $1,51 | 143,27K |
| 2026-08-19 | $1,69 | +2,55 % | $1,57 | $1,77 | $1,57 | 87,20K |
| 2026-08-18 | $1,65 | -9,54 % | $1,84 | $1,92 | $1,62 | 181,90K |
| 2026-08-17 | $1,82 | +3,75 % | $1,78 | $2,10 | $1,73 | 1,28M |
| 2026-08-14 | $1,76 | +6,55 % | $1,73 | $1,80 | $1,53 | 83,30K |
| 2026-08-13 | $1,65 | +4,96 % | $1,48 | $1,73 | $1,35 | 1,48M |
| 2026-08-12 | $1,57 | +0,77 % | $1,55 | $1,65 | $1,54 | 38,60K |
| 2026-08-11 | $1,56 | -14,61 % | $1,89 | $1,89 | $1,55 | 78,00K |
| 2026-08-10 | $1,83 | -3,18 % | $1,83 | $2,07 | $1,73 | 45,20K |
| 2026-08-07 | $1,89 | +10,35 % | $1,70 | $1,89 | $1,67 | 77,40K |
| 2026-08-06 | $1,71 | -8,21 % | $1,88 | $1,88 | $1,68 | 77,70K |
| 2026-08-05 | $1,86 | +1,14 % | $1,90 | $2,08 | $1,85 | 87,93K |
| 2026-08-04 | $1,84 | -5,97 % | $1,97 | $1,97 | $1,84 | 60,97K |
| 2026-08-03 | $1,96 | -19,38 % | $2,22 | $2,22 | $1,92 | 114,97K |
| 2026-07-31 | $2,43 | -4,71 % | $2,74 | $2,74 | $2,01 | 360,63K |
| 2026-07-30 | $2,55 | -0,47 % | $2,58 | $2,61 | $2,55 | 19,27K |
| 2026-07-29 | $2,56 | -8,17 % | $2,76 | $2,79 | $2,46 | 26,30K |
| 2026-07-28 | $2,79 | -11,43 % | $3,05 | $3,05 | $2,70 | 39,47K |
| 2026-07-27 | $3,15 | -4,55 % | $3,21 | $3,30 | $3,03 | 109,93K |
| 2026-07-24 | $3,30 | -9,84 % | $3,57 | $3,72 | $3,30 | 60,47K |
| 2026-07-23 | $3,66 | -3,94 % | $3,90 | $3,91 | $3,54 | 171,77K |
| 2026-07-22 | $3,81 | 0,00 % | $3,81 | $3,93 | $3,75 | 31,03K |
| 2026-07-21 | $3,81 | -3,05 % | $3,84 | $4,05 | $3,72 | 52,00K |
| 2026-07-20 | $3,93 | -0,76 % | $3,84 | $4,05 | $3,81 | 14,93K |
| 2026-07-17 | $3,96 | -1,49 % | $3,90 | $3,99 | $3,83 | 27,87K |
| 2026-07-16 | $4,02 | -2,19 % | $3,96 | $4,23 | $3,84 | 90,20K |
| 2026-07-15 | $4,11 | -4,20 % | $4,17 | $4,28 | $4,08 | 21,90K |
| 2026-07-14 | $4,29 | +1,42 % | $4,20 | $4,35 | $4,04 | 49,57K |
| 2026-07-13 | $4,23 | +0,71 % | $4,05 | $4,23 | $3,90 | 39,30K |
| 2026-07-10 | $4,20 | +6,87 % | $3,87 | $4,29 | $3,84 | 107,63K |
| 2026-07-09 | $3,93 | -1,50 % | $3,90 | $4,05 | $3,60 | 44,10K |
| 2026-07-08 | $3,99 | +1,53 % | $3,63 | $4,02 | $3,57 | 86,97K |
| 2026-07-07 | $3,93 | -12,08 % | $4,02 | $4,08 | $3,66 | 160,13K |
| 2026-07-06 | $4,47 | +7,74 % | $4,11 | $5,10 | $3,81 | 917,33K |
| 2026-07-02 | $4,15 | -16,33 % | $4,13 | $4,49 | $3,87 | 99,62K |
| 2026-07-01 | $4,96 | +2,80 % | $4,62 | $5,19 | $4,60 | 97,70K |
| 2026-06-30 | $4,82 | +3,28 % | $4,77 | $4,95 | $4,62 | 69,03K |
| 2026-06-29 | $4,67 | -7,32 % | $4,75 | $4,79 | $4,48 | 102,54K |
| 2026-06-26 | $5,04 | -6,51 % | $4,80 | $5,36 | $4,62 | 1,97M |
| 2026-06-25 | $5,39 | -5,67 % | $5,57 | $5,57 | $5,13 | 32,92K |
| 2026-06-24 | $5,72 | -2,16 % | $5,84 | $5,85 | $5,40 | 47,24K |
| 2026-06-23 | $5,84 | -3,42 % | $5,37 | $5,91 | $5,34 | 85,43K |
| 2026-06-22 | $6,05 | -11,35 % | $6,30 | $6,99 | $5,99 | 183,81K |
| 2026-06-18 | $6,82 | -5,25 % | $7,34 | $7,55 | $6,39 | 790,26K |
| 2026-06-17 | $7,20 | +14,29 % | $9,45 | $9,54 | $6,32 | 6,16M |
| 2026-06-16 | $6,30 | +20,48 % | $6,91 | $9,36 | $5,45 | 11,83M |
| 2026-06-15 | $5,23 | +3,57 % | $4,95 | $5,26 | $4,95 | 38,72K |
| 2026-06-12 | $5,05 | -2,43 % | $5,04 | $5,13 | $4,86 | 28,11K |
| 2026-06-11 | $5,18 | +7,08 % | $4,74 | $5,22 | $4,68 | 77,00K |
| 2026-06-10 | $4,83 | +9,15 % | $4,35 | $5,85 | $4,28 | 160,16K |
| 2026-06-09 | $4,43 | -9,72 % | $4,53 | $4,77 | $4,25 | 110,09K |
| 2026-06-08 | $4,91 | -14,58 % | $4,65 | $5,19 | $4,59 | 113,82K |
| 2026-06-05 | $5,74 | -6,86 % | $5,16 | $5,76 | $4,60 | 2,45M |
| 2026-06-04 | $6,16 | -18,55 % | $7,91 | $8,55 | $5,80 | 165,20K |
| 2026-06-03 | $7,57 | -9,18 % | $8,20 | $8,46 | $7,20 | 32,91K |
| 2026-06-02 | $8,33 | -2,53 % | $8,10 | $8,91 | $8,08 | 43,37K |
| 2026-06-01 | $8,55 | +4,40 % | $7,73 | $8,62 | $7,02 | 89,81K |
| 2026-05-29 | $8,19 | -11,65 % | $8,54 | $8,82 | $7,75 | 705,92K |
| 2026-05-28 | $9,27 | +21,18 % | $7,92 | $10,80 | $7,83 | 480,53K |
| 2026-05-27 | $7,65 | +8,28 % | $6,84 | $7,98 | $6,44 | 72,60K |