NeuroPace, Inc. NPCE
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$12,70-0,45 (-3,42 %)
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 | $12,70 | -3,42 % | $13,34 | $13,34 | $12,68 | 120,41K |
| 2026-10-01 | $13,15 | -4,43 % | $13,81 | $13,81 | $13,05 | 197,40K |
| 2026-09-30 | $13,76 | -1,29 % | $14,02 | $14,06 | $13,73 | 120,90K |
| 2026-09-29 | $13,94 | -1,48 % | $14,14 | $14,45 | $13,77 | 100,60K |
| 2026-09-28 | $14,15 | +0,64 % | $14,01 | $14,18 | $13,75 | 134,30K |
| 2026-09-25 | $14,06 | +0,64 % | $13,95 | $14,18 | $13,75 | 231,40K |
| 2026-09-24 | $13,97 | -1,69 % | $14,21 | $14,21 | $13,59 | 186,00K |
| 2026-09-23 | $14,21 | -3,40 % | $14,71 | $14,87 | $14,17 | 166,40K |
| 2026-09-22 | $14,71 | +1,17 % | $14,75 | $14,94 | $14,54 | 160,20K |
| 2026-09-21 | $14,54 | +1,82 % | $14,36 | $14,66 | $14,12 | 71,70K |
| 2026-09-18 | $14,28 | +0,92 % | $14,17 | $14,56 | $14,05 | 235,50K |
| 2026-09-17 | $14,15 | +0,35 % | $14,34 | $14,34 | $13,97 | 107,80K |
| 2026-09-16 | $14,10 | -1,05 % | $14,28 | $14,57 | $14,04 | 116,10K |
| 2026-09-15 | $14,25 | -2,33 % | $14,48 | $14,49 | $14,05 | 96,80K |
| 2026-09-14 | $14,59 | +3,92 % | $14,01 | $14,65 | $13,95 | 125,90K |
| 2026-09-11 | $14,04 | +1,23 % | $14,04 | $14,13 | $13,81 | 107,50K |
| 2026-09-10 | $13,87 | -4,34 % | $14,46 | $14,47 | $13,82 | 73,00K |
| 2026-09-09 | $14,50 | -1,76 % | $14,68 | $14,77 | $14,41 | 78,60K |
| 2026-09-08 | $14,76 | -0,94 % | $14,65 | $15,10 | $14,54 | 105,20K |
| 2026-09-04 | $14,90 | +1,02 % | $14,62 | $14,90 | $14,47 | 92,30K |
| 2026-09-03 | $14,75 | -2,90 % | $15,25 | $15,48 | $14,49 | 141,50K |
| 2026-09-02 | $15,19 | +3,05 % | $14,75 | $15,56 | $14,68 | 163,70K |
| 2026-09-01 | $14,74 | +0,61 % | $14,70 | $14,86 | $14,52 | 132,80K |
| 2026-08-31 | $14,65 | +1,67 % | $14,41 | $14,67 | $14,24 | 148,30K |
| 2026-08-28 | $14,41 | +1,98 % | $14,09 | $14,55 | $13,76 | 129,40K |
| 2026-08-27 | $14,13 | -3,75 % | $14,60 | $14,81 | $14,07 | 148,10K |
| 2026-08-26 | $14,68 | +3,67 % | $14,23 | $14,86 | $14,10 | 172,80K |
| 2026-08-25 | $14,16 | +1,22 % | $14,04 | $14,27 | $13,97 | 153,40K |
| 2026-08-24 | $13,99 | -0,29 % | $14,10 | $14,48 | $13,96 | 117,70K |
| 2026-08-21 | $14,03 | +0,07 % | $14,14 | $14,22 | $13,87 | 116,00K |
| 2026-08-20 | $14,02 | -4,23 % | $14,35 | $14,60 | $13,56 | 191,80K |
| 2026-08-19 | $14,64 | +1,17 % | $14,45 | $15,28 | $14,45 | 106,60K |
| 2026-08-18 | $14,47 | +1,33 % | $14,27 | $14,65 | $14,03 | 140,70K |
| 2026-08-17 | $14,28 | -3,32 % | $14,58 | $14,68 | $14,18 | 197,40K |
| 2026-08-14 | $14,77 | +1,79 % | $14,46 | $14,80 | $14,29 | 155,00K |
| 2026-08-13 | $14,51 | -0,34 % | $14,74 | $15,00 | $14,45 | 112,80K |
| 2026-08-12 | $14,56 | -3,26 % | $14,16 | $15,23 | $14,16 | 186,30K |
| 2026-08-11 | $15,05 | +1,14 % | $14,92 | $15,38 | $14,55 | 248,10K |
| 2026-08-10 | $14,88 | +0,34 % | $14,68 | $15,00 | $14,45 | 234,50K |
| 2026-08-07 | $14,83 | +6,69 % | $13,97 | $14,83 | $13,80 | 201,30K |
| 2026-08-06 | $13,90 | +1,46 % | $13,67 | $14,37 | $13,62 | 286,80K |
| 2026-08-05 | $13,70 | -3,11 % | $14,14 | $14,22 | $13,32 | 274,40K |
| 2026-08-04 | $14,14 | +4,74 % | $13,65 | $14,27 | $13,57 | 275,10K |
| 2026-08-03 | $13,50 | +4,73 % | $13,05 | $14,00 | $12,97 | 593,80K |
| 2026-07-31 | $12,89 | -6,25 % | $13,74 | $13,74 | $12,66 | 332,00K |
| 2026-07-30 | $13,75 | +0,81 % | $13,69 | $14,11 | $13,51 | 229,20K |
| 2026-07-29 | $13,64 | -10,91 % | $14,60 | $14,94 | $13,42 | 366,20K |
| 2026-07-28 | $15,31 | +0,07 % | $15,53 | $15,83 | $15,20 | 154,10K |
| 2026-07-27 | $15,30 | +3,31 % | $15,08 | $15,46 | $15,08 | 143,30K |
| 2026-07-24 | $14,81 | +0,89 % | $14,87 | $15,00 | $14,28 | 268,90K |
| 2026-07-23 | $14,68 | +0,69 % | $14,60 | $15,08 | $14,32 | 553,30K |
| 2026-07-22 | $14,58 | -5,69 % | $15,52 | $15,52 | $14,56 | 135,40K |
| 2026-07-21 | $15,46 | -1,84 % | $15,74 | $15,88 | $15,34 | 136,90K |
| 2026-07-20 | $15,75 | -2,05 % | $16,07 | $16,35 | $15,72 | 62,60K |
| 2026-07-17 | $16,08 | -2,37 % | $16,12 | $16,49 | $15,85 | 89,10K |
| 2026-07-16 | $16,47 | +1,60 % | $16,18 | $16,80 | $16,18 | 71,10K |
| 2026-07-15 | $16,21 | +2,34 % | $15,82 | $16,37 | $15,74 | 73,30K |
| 2026-07-14 | $15,84 | -7,48 % | $17,17 | $17,93 | $15,82 | 205,70K |
| 2026-07-13 | $17,12 | +0,06 % | $17,22 | $17,58 | $16,95 | 97,00K |
| 2026-07-10 | $17,11 | +0,82 % | $17,00 | $17,38 | $16,54 | 179,50K |
| 2026-07-09 | $16,97 | +1,13 % | $16,78 | $17,07 | $16,64 | 157,50K |
| 2026-07-08 | $16,78 | -5,73 % | $17,53 | $17,99 | $16,66 | 109,10K |
| 2026-07-07 | $17,80 | +2,71 % | $17,35 | $18,23 | $17,01 | 234,30K |
| 2026-07-06 | $17,33 | +7,37 % | $16,29 | $17,46 | $16,24 | 181,70K |
| 2026-07-02 | $16,14 | +2,35 % | $15,89 | $16,36 | $15,69 | 117,40K |
| 2026-07-01 | $15,77 | -0,76 % | $15,89 | $16,29 | $15,56 | 188,20K |
| 2026-06-30 | $15,89 | -3,87 % | $16,56 | $16,56 | $15,87 | 163,20K |
| 2026-06-29 | $16,53 | +0,36 % | $16,47 | $16,66 | $16,10 | 161,10K |
| 2026-06-26 | $16,47 | +0,67 % | $16,31 | $17,20 | $16,19 | 782,20K |
| 2026-06-25 | $16,36 | +0,86 % | $16,37 | $16,74 | $16,17 | 145,90K |
| 2026-06-24 | $16,22 | +1,88 % | $16,01 | $16,83 | $16,01 | 155,50K |
| 2026-06-23 | $15,92 | +3,58 % | $15,32 | $16,08 | $15,32 | 250,90K |
| 2026-06-22 | $15,37 | -1,66 % | $15,56 | $15,87 | $15,22 | 200,60K |
| 2026-06-18 | $15,63 | +3,10 % | $15,52 | $15,65 | $15,14 | 168,50K |
| 2026-06-17 | $15,16 | +0,93 % | $15,02 | $15,70 | $14,88 | 162,50K |
| 2026-06-16 | $15,02 | -2,28 % | $15,50 | $15,67 | $14,88 | 110,80K |
| 2026-06-15 | $15,37 | -1,73 % | $15,90 | $15,90 | $15,16 | 191,90K |
| 2026-06-12 | $15,64 | -1,26 % | $15,85 | $15,98 | $15,62 | 84,00K |
| 2026-06-11 | $15,84 | +0,83 % | $15,71 | $16,18 | $15,52 | 96,10K |
| 2026-06-10 | $15,71 | -1,57 % | $15,95 | $16,43 | $15,65 | 87,50K |
| 2026-06-09 | $15,96 | +2,11 % | $15,70 | $16,20 | $15,47 | 96,20K |
| 2026-06-08 | $15,63 | -0,70 % | $15,81 | $15,81 | $15,44 | 104,20K |
| 2026-06-05 | $15,74 | -3,55 % | $16,30 | $16,79 | $15,68 | 134,10K |
| 2026-06-04 | $16,32 | +2,77 % | $15,95 | $16,99 | $15,95 | 184,50K |
| 2026-06-03 | $15,88 | -2,52 % | $16,21 | $16,58 | $15,68 | 177,20K |
| 2026-06-02 | $16,29 | -1,33 % | $16,31 | $16,99 | $16,27 | 203,30K |
| 2026-06-01 | $16,51 | -0,18 % | $16,50 | $16,73 | $15,64 | 169,80K |
| 2026-05-29 | $16,54 | -4,89 % | $17,39 | $17,65 | $16,46 | 177,70K |
| 2026-05-28 | $17,39 | +1,93 % | $16,87 | $17,49 | $16,87 | 99,40K |
| 2026-05-27 | $17,06 | +2,28 % | $16,68 | $17,14 | $16,61 | 127,00K |