Nutriband, Inc. NTRB
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$7,28-0,08 (-1,09 %)
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 | $7,28 | -1,09 % | $7,46 | $7,86 | $7,25 | 47,00K |
| 2026-10-01 | $7,36 | -2,13 % | $7,52 | $7,69 | $7,28 | 42,20K |
| 2026-09-30 | $7,52 | -8,85 % | $8,25 | $8,44 | $7,41 | 145,80K |
| 2026-09-29 | $8,25 | +0,24 % | $8,31 | $8,57 | $8,03 | 139,50K |
| 2026-09-28 | $8,23 | +2,87 % | $7,99 | $8,99 | $7,99 | 282,60K |
| 2026-09-25 | $8,00 | -11,01 % | $9,09 | $9,19 | $7,10 | 408,60K |
| 2026-09-24 | $8,99 | +22,31 % | $7,35 | $9,00 | $7,35 | 382,00K |
| 2026-09-23 | $7,35 | +8,73 % | $6,75 | $7,50 | $6,56 | 129,70K |
| 2026-09-22 | $6,76 | -13,00 % | $7,78 | $7,88 | $6,66 | 319,00K |
| 2026-09-21 | $7,77 | -4,43 % | $8,21 | $8,55 | $7,30 | 134,60K |
| 2026-09-18 | $8,13 | +6,27 % | $7,66 | $8,13 | $7,03 | 110,30K |
| 2026-09-17 | $7,65 | +8,66 % | $7,11 | $7,66 | $6,94 | 102,60K |
| 2026-09-16 | $7,04 | +3,23 % | $6,87 | $7,05 | $6,69 | 44,70K |
| 2026-09-15 | $6,82 | -1,52 % | $6,85 | $7,05 | $6,72 | 45,50K |
| 2026-09-14 | $6,93 | -0,50 % | $6,92 | $7,04 | $6,52 | 108,40K |
| 2026-09-11 | $6,96 | +14,47 % | $6,18 | $6,97 | $6,09 | 99,00K |
| 2026-09-10 | $6,08 | +4,83 % | $5,76 | $6,70 | $5,63 | 112,00K |
| 2026-09-09 | $5,80 | -4,92 % | $6,15 | $6,15 | $5,61 | 39,00K |
| 2026-09-08 | $6,10 | +2,18 % | $6,08 | $6,47 | $5,46 | 109,70K |
| 2026-09-04 | $5,97 | +6,04 % | $5,66 | $6,07 | $5,17 | 93,60K |
| 2026-09-03 | $5,63 | +19,79 % | $4,72 | $5,92 | $4,72 | 170,30K |
| 2026-09-02 | $4,70 | +8,17 % | $4,53 | $4,79 | $4,50 | 29,30K |
| 2026-09-01 | $4,34 | -0,50 % | $4,33 | $4,48 | $4,27 | 18,70K |
| 2026-08-31 | $4,37 | -2,09 % | $4,46 | $4,46 | $4,22 | 25,80K |
| 2026-08-28 | $4,46 | -3,46 % | $4,66 | $4,72 | $4,43 | 6,80K |
| 2026-08-27 | $4,62 | +2,67 % | $4,45 | $4,68 | $4,34 | 13,00K |
| 2026-08-26 | $4,50 | -6,83 % | $4,74 | $4,80 | $4,16 | 61,20K |
| 2026-08-25 | $4,83 | -5,48 % | $5,05 | $5,29 | $4,62 | 37,70K |
| 2026-08-24 | $5,11 | +9,52 % | $4,97 | $5,66 | $4,70 | 256,70K |
| 2026-08-21 | $4,67 | +22,31 % | $3,88 | $4,75 | $3,87 | 66,80K |
| 2026-08-20 | $3,82 | +7,46 % | $3,60 | $3,86 | $3,42 | 18,50K |
| 2026-08-19 | $3,55 | +2,90 % | $3,45 | $3,59 | $3,40 | 7,40K |
| 2026-08-18 | $3,45 | +6,81 % | $3,30 | $3,45 | $3,30 | 6,40K |
| 2026-08-17 | $3,23 | -2,12 % | $3,24 | $3,30 | $3,21 | 6,60K |
| 2026-08-14 | $3,30 | +3,45 % | $3,15 | $3,30 | $3,15 | 4,20K |
| 2026-08-13 | $3,19 | +3,74 % | $3,13 | $3,26 | $3,09 | 2,40K |
| 2026-08-12 | $3,08 | -3,30 % | $3,09 | $3,15 | $3,08 | 1,80K |
| 2026-08-11 | $3,18 | +1,27 % | $3,14 | $3,26 | $3,14 | 8,00K |
| 2026-08-10 | $3,14 | +0,96 % | $3,05 | $3,15 | $3,05 | 4,50K |
| 2026-08-07 | $3,11 | +6,69 % | $2,91 | $3,11 | $2,91 | 6,50K |
| 2026-08-06 | $2,91 | +1,22 % | $2,90 | $2,91 | $2,90 | 3,00K |
| 2026-08-05 | $2,88 | +1,05 % | $2,89 | $2,90 | $2,80 | 14,10K |
| 2026-08-04 | $2,85 | +1,42 % | $2,84 | $2,92 | $2,80 | 7,00K |
| 2026-08-03 | $2,81 | -1,40 % | $2,81 | $2,88 | $2,81 | 5,60K |
| 2026-07-31 | $2,85 | -2,06 % | $2,93 | $2,97 | $2,81 | 8,90K |
| 2026-07-30 | $2,91 | +1,04 % | $3,00 | $3,00 | $2,90 | 4,10K |
| 2026-07-29 | $2,88 | -2,54 % | $3,00 | $3,00 | $2,88 | 4,80K |
| 2026-07-28 | $2,95 | -0,84 % | $3,02 | $3,02 | $2,95 | 1,80K |
| 2026-07-27 | $2,98 | 0,00 % | $3,00 | $3,00 | $2,91 | 7,70K |
| 2026-07-24 | $2,98 | +1,71 % | $2,97 | $3,11 | $2,93 | 21,80K |
| 2026-07-23 | $2,93 | -3,93 % | $3,00 | $3,08 | $2,92 | 13,70K |
| 2026-07-22 | $3,05 | -0,97 % | $3,00 | $3,10 | $3,00 | 7,00K |
| 2026-07-21 | $3,08 | 0,00 % | $3,05 | $3,08 | $3,00 | 4,90K |
| 2026-07-20 | $3,08 | -0,96 % | $3,09 | $3,16 | $3,00 | 4,00K |
| 2026-07-17 | $3,11 | -0,64 % | $3,11 | $3,13 | $3,00 | 13,40K |
| 2026-07-16 | $3,13 | +2,62 % | $3,05 | $3,15 | $3,00 | 23,70K |
| 2026-07-15 | $3,05 | +2,35 % | $2,93 | $3,05 | $2,93 | 29,20K |
| 2026-07-14 | $2,98 | +1,36 % | $2,96 | $3,05 | $2,94 | 9,30K |
| 2026-07-13 | $2,94 | -0,68 % | $2,96 | $2,98 | $2,91 | 6,90K |
| 2026-07-10 | $2,96 | -4,21 % | $3,08 | $3,14 | $2,96 | 3,30K |
| 2026-07-09 | $3,09 | +0,98 % | $3,05 | $3,29 | $2,95 | 10,00K |
| 2026-07-08 | $3,06 | +0,99 % | $3,07 | $3,20 | $3,00 | 9,50K |
| 2026-07-07 | $3,03 | -3,50 % | $3,20 | $3,23 | $3,00 | 15,90K |
| 2026-07-06 | $3,14 | +2,61 % | $3,10 | $3,31 | $3,10 | 21,70K |
| 2026-07-02 | $3,06 | -0,97 % | $3,13 | $3,18 | $3,03 | 11,40K |
| 2026-07-01 | $3,09 | -3,13 % | $3,19 | $3,29 | $3,03 | 24,10K |
| 2026-06-30 | $3,19 | -0,62 % | $3,26 | $3,33 | $3,18 | 11,80K |
| 2026-06-29 | $3,21 | +4,90 % | $3,05 | $3,44 | $3,05 | 16,00K |
| 2026-06-26 | $3,06 | +0,99 % | $3,02 | $3,10 | $2,93 | 21,50K |
| 2026-06-25 | $3,03 | -3,50 % | $3,13 | $3,21 | $3,03 | 10,50K |
| 2026-06-24 | $3,14 | +2,95 % | $3,09 | $3,15 | $3,07 | 13,10K |
| 2026-06-23 | $3,05 | -1,93 % | $3,11 | $3,25 | $3,05 | 21,30K |
| 2026-06-22 | $3,11 | +7,24 % | $2,98 | $3,32 | $2,98 | 18,70K |
| 2026-06-18 | $2,90 | -5,23 % | $3,07 | $3,30 | $2,90 | 29,10K |
| 2026-06-17 | $3,06 | -7,55 % | $3,29 | $3,42 | $3,06 | 6,00K |
| 2026-06-16 | $3,31 | -2,93 % | $3,44 | $3,46 | $3,30 | 17,00K |
| 2026-06-15 | $3,41 | +0,59 % | $3,36 | $3,41 | $3,29 | 4,40K |
| 2026-06-12 | $3,39 | -3,69 % | $3,51 | $3,52 | $3,35 | 6,30K |
| 2026-06-11 | $3,52 | +3,23 % | $3,41 | $3,53 | $3,41 | 5,00K |
| 2026-06-10 | $3,41 | -3,40 % | $3,53 | $3,53 | $3,41 | 17,80K |
| 2026-06-09 | $3,53 | 0,00 % | $3,54 | $3,62 | $3,50 | 4,40K |
| 2026-06-08 | $3,53 | -1,40 % | $3,58 | $3,65 | $3,52 | 15,20K |
| 2026-06-05 | $3,58 | 0,00 % | $3,60 | $3,60 | $3,50 | 3,90K |
| 2026-06-04 | $3,58 | +1,99 % | $3,51 | $3,58 | $3,51 | 10,60K |
| 2026-06-03 | $3,51 | -1,13 % | $3,55 | $3,55 | $3,46 | 7,10K |
| 2026-06-02 | $3,55 | 0,00 % | $3,56 | $3,60 | $3,40 | 16,20K |
| 2026-06-01 | $3,55 | +1,72 % | $3,54 | $3,63 | $3,42 | 9,30K |
| 2026-05-29 | $3,49 | -4,25 % | $3,61 | $3,69 | $3,42 | 17,90K |
| 2026-05-28 | $3,64 | +7,05 % | $3,35 | $3,68 | $3,21 | 20,30K |
| 2026-05-27 | $3,40 | -2,30 % | $3,43 | $3,49 | $3,40 | 5,70K |