NANO-X IMAGING LTD NNOX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$0,6357-0,03 (-4,02 %)
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 | $0,64 | -3,93 % | $0,68 | $0,69 | $0,63 | 823,10K |
| 2026-10-01 | $0,66 | -4,61 % | $0,70 | $0,72 | $0,66 | 715,40K |
| 2026-09-30 | $0,69 | +5,79 % | $0,66 | $0,74 | $0,65 | 1,06M |
| 2026-09-29 | $0,66 | +3,80 % | $0,64 | $0,68 | $0,63 | 814,80K |
| 2026-09-28 | $0,63 | -1,25 % | $0,64 | $0,67 | $0,63 | 778,90K |
| 2026-09-25 | $0,64 | -3,18 % | $0,66 | $0,69 | $0,63 | 1,24M |
| 2026-09-24 | $0,66 | -5,30 % | $0,69 | $0,70 | $0,66 | 932,80K |
| 2026-09-23 | $0,70 | -4,64 % | $0,73 | $0,74 | $0,69 | 1,05M |
| 2026-09-22 | $0,73 | -0,68 % | $0,74 | $0,77 | $0,73 | 524,50K |
| 2026-09-21 | $0,74 | +0,41 % | $0,74 | $0,76 | $0,71 | 495,80K |
| 2026-09-18 | $0,73 | -6,38 % | $0,80 | $0,81 | $0,73 | 876,20K |
| 2026-09-17 | $0,78 | +3,98 % | $0,75 | $0,79 | $0,75 | 824,70K |
| 2026-09-16 | $0,75 | +9,75 % | $0,69 | $0,76 | $0,68 | 1,41M |
| 2026-09-15 | $0,69 | -1,86 % | $0,72 | $0,73 | $0,68 | 1,09M |
| 2026-09-14 | $0,70 | -3,31 % | $0,74 | $0,77 | $0,70 | 1,09M |
| 2026-09-11 | $0,72 | -0,82 % | $0,75 | $0,75 | $0,71 | 847,20K |
| 2026-09-10 | $0,73 | -6,41 % | $0,78 | $0,78 | $0,73 | 1,22M |
| 2026-09-09 | $0,78 | -16,13 % | $0,76 | $0,80 | $0,67 | 4,84M |
| 2026-09-08 | $0,93 | +12,05 % | $0,85 | $0,96 | $0,81 | 2,64M |
| 2026-09-04 | $0,83 | +16,41 % | $0,72 | $0,87 | $0,72 | 6,23M |
| 2026-09-03 | $0,71 | -6,68 % | $0,77 | $0,79 | $0,71 | 1,41M |
| 2026-09-02 | $0,76 | -2,80 % | $0,80 | $0,80 | $0,76 | 545,90K |
| 2026-09-01 | $0,79 | -2,60 % | $0,80 | $0,81 | $0,77 | 745,20K |
| 2026-08-31 | $0,81 | -2,77 % | $0,81 | $0,83 | $0,77 | 1,44M |
| 2026-08-28 | $0,83 | -1,43 % | $0,87 | $0,88 | $0,80 | 903,00K |
| 2026-08-27 | $0,84 | -3,88 % | $0,88 | $0,89 | $0,84 | 698,70K |
| 2026-08-26 | $0,88 | +1,51 % | $0,88 | $0,90 | $0,85 | 497,40K |
| 2026-08-25 | $0,86 | -0,12 % | $0,89 | $0,91 | $0,84 | 810,10K |
| 2026-08-24 | $0,86 | +0,47 % | $0,89 | $0,89 | $0,83 | 797,60K |
| 2026-08-21 | $0,86 | -2,82 % | $0,90 | $0,93 | $0,85 | 780,70K |
| 2026-08-20 | $0,88 | -4,84 % | $0,94 | $0,95 | $0,88 | 652,60K |
| 2026-08-19 | $0,93 | +4,85 % | $0,89 | $0,94 | $0,89 | 923,50K |
| 2026-08-18 | $0,89 | -5,03 % | $0,94 | $0,95 | $0,88 | 958,50K |
| 2026-08-17 | $0,93 | -6,41 % | $0,99 | $1,02 | $0,91 | 1,16M |
| 2026-08-14 | $1,00 | +1,32 % | $0,99 | $1,01 | $0,96 | 777,70K |
| 2026-08-13 | $0,99 | -3,43 % | $1,03 | $1,08 | $0,96 | 2,00M |
| 2026-08-12 | $1,02 | -8,11 % | $1,13 | $1,13 | $1,00 | 4,32M |
| 2026-08-11 | $1,11 | +4,23 % | $1,08 | $1,11 | $1,04 | 645,20K |
| 2026-08-10 | $1,07 | +0,47 % | $1,03 | $1,11 | $1,03 | 718,40K |
| 2026-08-07 | $1,06 | +3,92 % | $1,01 | $1,07 | $1,01 | 669,60K |
| 2026-08-06 | $1,02 | +2,00 % | $0,95 | $1,05 | $0,95 | 852,10K |
| 2026-08-05 | $1,00 | -6,54 % | $1,05 | $1,07 | $1,00 | 1,03M |
| 2026-08-04 | $1,07 | -2,73 % | $1,09 | $1,13 | $1,05 | 1,03M |
| 2026-08-03 | $1,10 | +12,24 % | $0,98 | $1,17 | $0,98 | 1,10M |
| 2026-07-31 | $0,98 | +1,55 % | $0,97 | $1,00 | $0,94 | 396,50K |
| 2026-07-30 | $0,96 | +10,03 % | $0,88 | $0,99 | $0,88 | 683,40K |
| 2026-07-29 | $0,88 | -0,11 % | $0,91 | $0,94 | $0,88 | 1,18M |
| 2026-07-28 | $0,88 | -0,90 % | $0,90 | $0,91 | $0,85 | 822,20K |
| 2026-07-27 | $0,89 | -1,12 % | $0,93 | $0,96 | $0,88 | 1,06M |
| 2026-07-24 | $0,90 | -8,01 % | $0,96 | $0,98 | $0,88 | 1,34M |
| 2026-07-23 | $0,97 | -0,51 % | $0,97 | $1,02 | $0,95 | 1,06M |
| 2026-07-22 | $0,98 | -9,35 % | $1,05 | $1,09 | $0,98 | 1,16M |
| 2026-07-21 | $1,08 | -2,70 % | $1,10 | $1,18 | $1,08 | 598,50K |
| 2026-07-20 | $1,11 | -0,89 % | $1,13 | $1,16 | $1,09 | 478,70K |
| 2026-07-17 | $1,12 | +7,69 % | $1,04 | $1,14 | $1,02 | 1,05M |
| 2026-07-16 | $1,04 | -3,70 % | $1,04 | $1,09 | $1,04 | 2,34M |
| 2026-07-15 | $1,08 | +1,89 % | $1,05 | $1,10 | $1,05 | 761,20K |
| 2026-07-14 | $1,06 | +0,95 % | $1,05 | $1,10 | $1,03 | 696,40K |
| 2026-07-13 | $1,05 | 0,00 % | $1,04 | $1,09 | $1,04 | 769,20K |
| 2026-07-10 | $1,05 | -10,26 % | $1,17 | $1,19 | $1,05 | 1,05M |
| 2026-07-09 | $1,17 | -3,31 % | $1,22 | $1,26 | $1,14 | 2,02M |
| 2026-07-08 | $1,21 | -2,42 % | $1,21 | $1,24 | $1,20 | 783,70K |
| 2026-07-07 | $1,24 | -6,06 % | $1,27 | $1,27 | $1,18 | 1,58M |
| 2026-07-06 | $1,32 | +1,54 % | $1,30 | $1,40 | $1,29 | 1,31M |
| 2026-07-02 | $1,30 | -4,41 % | $1,41 | $1,44 | $1,25 | 2,52M |
| 2026-07-01 | $1,36 | +17,24 % | $1,20 | $1,39 | $1,20 | 3,05M |
| 2026-06-30 | $1,16 | -4,13 % | $1,23 | $1,25 | $1,11 | 2,89M |
| 2026-06-29 | $1,21 | +11,01 % | $1,12 | $1,40 | $1,12 | 6,35M |
| 2026-06-26 | $1,09 | +24,00 % | $0,80 | $1,26 | $0,77 | 28,48M |
| 2026-06-25 | $0,88 | -44,01 % | $1,14 | $1,18 | $0,73 | 18,15M |
| 2026-06-24 | $1,57 | +3,97 % | $1,50 | $1,60 | $1,50 | 2,35M |
| 2026-06-23 | $1,51 | -6,79 % | $1,59 | $1,67 | $1,50 | 2,06M |
| 2026-06-22 | $1,62 | -2,99 % | $1,68 | $1,68 | $1,61 | 1,47M |
| 2026-06-18 | $1,67 | -3,47 % | $1,75 | $1,80 | $1,67 | 1,49M |
| 2026-06-17 | $1,73 | +0,58 % | $1,74 | $1,82 | $1,72 | 750,80K |
| 2026-06-16 | $1,72 | -4,97 % | $1,79 | $1,79 | $1,70 | 734,50K |
| 2026-06-15 | $1,81 | +2,84 % | $1,80 | $1,86 | $1,78 | 726,60K |
| 2026-06-12 | $1,76 | +2,92 % | $1,71 | $1,79 | $1,71 | 663,60K |
| 2026-06-11 | $1,71 | +5,56 % | $1,65 | $1,72 | $1,61 | 863,30K |
| 2026-06-10 | $1,62 | -2,99 % | $1,70 | $1,76 | $1,60 | 1,41M |
| 2026-06-09 | $1,67 | -8,24 % | $1,83 | $1,83 | $1,67 | 1,02M |
| 2026-06-08 | $1,82 | -5,70 % | $1,92 | $1,97 | $1,82 | 1,21M |
| 2026-06-05 | $1,93 | -6,76 % | $2,03 | $2,06 | $1,90 | 1,37M |
| 2026-06-04 | $2,07 | +10,70 % | $1,84 | $2,10 | $1,84 | 1,75M |
| 2026-06-03 | $1,87 | -2,60 % | $1,88 | $1,88 | $1,73 | 1,15M |
| 2026-06-02 | $1,92 | -1,54 % | $1,95 | $1,98 | $1,90 | 1,09M |
| 2026-06-01 | $1,95 | +1,56 % | $1,90 | $1,96 | $1,81 | 1,08M |
| 2026-05-29 | $1,92 | -2,04 % | $1,94 | $1,97 | $1,91 | 1,22M |
| 2026-05-28 | $1,96 | 0,00 % | $1,92 | $1,99 | $1,91 | 776,60K |
| 2026-05-27 | $1,96 | -1,01 % | $1,96 | $1,99 | $1,92 | 1,06M |