Nutex Health Inc NUTX
NASDAQ · Vereinigte Staaten · Gesundheitsdienstleistungen
$212,55+0,89 (+0,42 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $216,79 | +2,42 % | $211,57 | $217,05 | $210,20 | 53,26K |
| 2026-09-30 | $211,66 | +0,74 % | $210,00 | $213,59 | $209,49 | 147,80K |
| 2026-09-29 | $210,10 | -1,24 % | $215,10 | $215,10 | $206,34 | 147,70K |
| 2026-09-28 | $212,74 | -3,35 % | $218,15 | $222,13 | $209,00 | 163,50K |
| 2026-09-25 | $220,11 | +7,59 % | $205,00 | $222,00 | $205,00 | 209,10K |
| 2026-09-24 | $204,59 | +1,35 % | $201,01 | $205,99 | $198,25 | 136,80K |
| 2026-09-23 | $201,86 | -3,33 % | $206,14 | $210,02 | $199,92 | 110,40K |
| 2026-09-22 | $208,82 | +3,64 % | $201,92 | $212,13 | $201,92 | 158,20K |
| 2026-09-21 | $201,48 | -3,50 % | $209,61 | $212,27 | $201,10 | 115,50K |
| 2026-09-18 | $208,79 | -2,58 % | $213,94 | $216,95 | $203,87 | 246,70K |
| 2026-09-17 | $214,32 | -1,38 % | $216,83 | $220,92 | $212,97 | 108,40K |
| 2026-09-16 | $217,32 | +0,93 % | $216,04 | $224,28 | $214,27 | 146,80K |
| 2026-09-15 | $215,33 | -0,78 % | $218,00 | $218,00 | $208,00 | 126,40K |
| 2026-09-14 | $217,02 | +8,38 % | $199,47 | $219,00 | $198,28 | 244,20K |
| 2026-09-11 | $200,24 | +2,58 % | $196,00 | $202,50 | $195,59 | 137,00K |
| 2026-09-10 | $195,20 | -1,25 % | $197,21 | $198,51 | $190,00 | 90,50K |
| 2026-09-09 | $197,68 | +3,68 % | $191,01 | $200,00 | $184,00 | 184,20K |
| 2026-09-08 | $190,66 | -1,34 % | $193,00 | $196,50 | $185,53 | 202,00K |
| 2026-09-04 | $193,24 | -2,25 % | $198,70 | $200,00 | $190,00 | 142,30K |
| 2026-09-03 | $197,68 | +2,96 % | $194,22 | $198,18 | $190,39 | 160,60K |
| 2026-09-02 | $192,00 | +2,49 % | $188,65 | $195,29 | $186,28 | 135,70K |
| 2026-09-01 | $187,34 | -0,75 % | $189,99 | $191,00 | $182,66 | 232,30K |
| 2026-08-31 | $188,76 | -0,26 % | $190,20 | $193,98 | $184,05 | 154,70K |
| 2026-08-28 | $189,25 | -2,40 % | $190,99 | $196,44 | $188,95 | 130,30K |
| 2026-08-27 | $193,90 | -1,03 % | $195,92 | $195,92 | $188,07 | 105,30K |
| 2026-08-26 | $195,92 | +4,16 % | $188,10 | $200,00 | $186,42 | 182,20K |
| 2026-08-25 | $188,10 | +0,27 % | $188,44 | $189,48 | $176,55 | 177,40K |
| 2026-08-24 | $187,60 | +0,95 % | $186,85 | $190,30 | $181,52 | 167,10K |
| 2026-08-21 | $185,84 | -1,43 % | $189,40 | $190,49 | $185,00 | 114,90K |
| 2026-08-20 | $188,54 | -1,09 % | $188,33 | $195,07 | $186,09 | 94,00K |
| 2026-08-19 | $190,62 | +1,58 % | $188,00 | $194,00 | $188,00 | 95,50K |
| 2026-08-18 | $187,66 | -0,40 % | $185,01 | $192,20 | $184,88 | 127,80K |
| 2026-08-17 | $188,41 | +0,53 % | $187,65 | $192,62 | $185,91 | 142,30K |
| 2026-08-14 | $187,42 | +0,33 % | $186,81 | $195,00 | $182,32 | 149,50K |
| 2026-08-13 | $186,81 | +8,33 % | $175,04 | $190,00 | $174,23 | 189,80K |
| 2026-08-12 | $172,45 | +3,60 % | $166,57 | $174,56 | $166,57 | 174,30K |
| 2026-08-11 | $166,45 | -15,73 % | $195,84 | $200,00 | $160,51 | 257,10K |
| 2026-08-10 | $197,51 | +21,87 % | $162,64 | $200,00 | $162,07 | 379,90K |
| 2026-08-07 | $162,07 | +6,67 % | $164,75 | $173,00 | $152,38 | 294,80K |
| 2026-08-06 | $151,93 | -3,39 % | $156,44 | $158,93 | $150,07 | 180,90K |
| 2026-08-05 | $157,26 | -0,34 % | $158,51 | $162,44 | $155,98 | 94,00K |
| 2026-08-04 | $157,80 | +3,18 % | $154,10 | $160,10 | $152,93 | 121,10K |
| 2026-08-03 | $152,93 | +3,73 % | $147,43 | $153,21 | $147,17 | 117,20K |
| 2026-07-31 | $147,43 | -0,86 % | $148,71 | $151,25 | $144,17 | 157,40K |
| 2026-07-30 | $148,71 | +5,85 % | $142,60 | $150,02 | $142,60 | 169,90K |
| 2026-07-29 | $140,49 | -5,73 % | $149,00 | $149,75 | $140,25 | 92,90K |
| 2026-07-28 | $149,03 | +0,22 % | $147,17 | $149,99 | $143,00 | 119,90K |
| 2026-07-27 | $148,70 | +1,94 % | $148,13 | $152,39 | $146,57 | 106,00K |
| 2026-07-24 | $145,87 | -5,01 % | $154,16 | $157,46 | $145,37 | 132,70K |
| 2026-07-23 | $153,56 | -2,32 % | $156,89 | $159,10 | $150,28 | 96,90K |
| 2026-07-22 | $157,21 | -6,57 % | $165,50 | $168,96 | $155,32 | 111,00K |
| 2026-07-21 | $168,27 | +4,21 % | $165,75 | $170,74 | $165,28 | 114,00K |
| 2026-07-20 | $161,47 | -0,93 % | $162,99 | $166,14 | $159,50 | 77,50K |
| 2026-07-17 | $162,98 | -0,86 % | $160,14 | $167,80 | $157,82 | 122,90K |
| 2026-07-16 | $164,40 | -6,59 % | $174,59 | $180,00 | $162,58 | 175,10K |
| 2026-07-15 | $176,00 | -1,33 % | $177,86 | $179,21 | $171,97 | 67,50K |
| 2026-07-14 | $178,37 | -0,44 % | $177,43 | $182,00 | $175,00 | 92,70K |
| 2026-07-13 | $179,15 | -2,59 % | $184,87 | $187,00 | $175,08 | 101,60K |
| 2026-07-10 | $183,91 | +0,30 % | $185,65 | $187,99 | $178,72 | 86,60K |
| 2026-07-09 | $183,36 | +2,12 % | $179,00 | $186,27 | $176,18 | 119,30K |
| 2026-07-08 | $179,55 | -4,44 % | $184,70 | $186,18 | $171,64 | 154,70K |
| 2026-07-07 | $187,90 | -2,91 % | $192,60 | $192,75 | $185,84 | 101,90K |
| 2026-07-06 | $193,54 | -1,52 % | $195,80 | $204,00 | $189,08 | 184,40K |
| 2026-07-02 | $196,53 | +3,05 % | $189,76 | $201,49 | $188,04 | 263,50K |
| 2026-07-01 | $190,71 | +11,60 % | $171,40 | $192,14 | $171,40 | 215,10K |
| 2026-06-30 | $170,89 | +1,96 % | $167,60 | $171,00 | $166,07 | 86,60K |
| 2026-06-29 | $167,60 | +0,72 % | $164,45 | $171,99 | $155,57 | 197,50K |
| 2026-06-26 | $166,40 | +11,60 % | $150,23 | $167,37 | $149,92 | 247,30K |
| 2026-06-25 | $149,10 | +1,06 % | $149,88 | $151,00 | $146,00 | 77,00K |
| 2026-06-24 | $147,54 | +0,21 % | $149,21 | $151,30 | $145,00 | 104,20K |
| 2026-06-23 | $147,23 | -1,96 % | $147,97 | $153,70 | $146,21 | 99,00K |
| 2026-06-22 | $150,17 | -0,23 % | $150,00 | $152,04 | $142,91 | 155,30K |
| 2026-06-18 | $150,51 | +2,82 % | $151,79 | $152,50 | $147,38 | 144,40K |
| 2026-06-17 | $146,38 | +1,62 % | $146,20 | $147,56 | $143,39 | 59,40K |
| 2026-06-16 | $144,04 | -2,07 % | $147,80 | $147,83 | $144,01 | 69,50K |
| 2026-06-15 | $147,08 | +1,86 % | $147,30 | $149,88 | $145,83 | 77,80K |
| 2026-06-12 | $144,40 | -1,78 % | $146,49 | $150,00 | $141,19 | 87,00K |
| 2026-06-11 | $147,01 | +10,03 % | $135,43 | $147,01 | $135,31 | 174,40K |
| 2026-06-10 | $133,61 | -1,32 % | $133,37 | $135,92 | $131,84 | 207,20K |
| 2026-06-09 | $135,40 | +0,74 % | $134,41 | $137,99 | $131,15 | 110,30K |
| 2026-06-08 | $134,41 | +1,37 % | $134,96 | $138,91 | $134,01 | 108,20K |
| 2026-06-05 | $132,59 | -1,86 % | $134,27 | $136,27 | $130,76 | 131,50K |
| 2026-06-04 | $135,10 | +1,71 % | $132,91 | $138,50 | $131,63 | 122,50K |
| 2026-06-03 | $132,83 | +6,24 % | $125,68 | $133,63 | $119,00 | 150,20K |
| 2026-06-02 | $125,03 | -2,34 % | $130,00 | $135,90 | $120,52 | 173,90K |
| 2026-06-01 | $128,02 | -0,84 % | $127,15 | $130,52 | $125,00 | 142,30K |
| 2026-05-29 | $129,11 | -1,13 % | $129,80 | $135,50 | $126,82 | 123,70K |
| 2026-05-28 | $130,58 | +9,32 % | $119,01 | $136,00 | $118,00 | 199,80K |
| 2026-05-27 | $119,45 | -3,04 % | $122,31 | $124,09 | $119,32 | 116,40K |
| 2026-05-26 | $123,20 | +3,61 % | $120,92 | $127,07 | $119,44 | 152,30K |