Nuwellis, Inc. NUWE
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$0,6940-0,06 (-7,34 %)
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 | $0,69 | -8,00 % | $0,76 | $0,78 | $0,69 | 107,20K |
| 2026-10-01 | $0,75 | +4,17 % | $0,74 | $0,78 | $0,74 | 228,10K |
| 2026-09-30 | $0,72 | -4,00 % | $0,75 | $0,77 | $0,72 | 126,00K |
| 2026-09-29 | $0,75 | -1,32 % | $0,76 | $0,77 | $0,73 | 148,00K |
| 2026-09-28 | $0,76 | -2,56 % | $0,77 | $0,81 | $0,76 | 159,70K |
| 2026-09-25 | $0,78 | -3,70 % | $0,81 | $0,81 | $0,76 | 147,30K |
| 2026-09-24 | $0,81 | -4,71 % | $0,84 | $0,85 | $0,80 | 259,20K |
| 2026-09-23 | $0,85 | +2,41 % | $0,83 | $0,86 | $0,83 | 222,80K |
| 2026-09-22 | $0,83 | -4,60 % | $0,86 | $0,88 | $0,82 | 414,40K |
| 2026-09-21 | $0,87 | -3,33 % | $0,88 | $0,89 | $0,84 | 503,50K |
| 2026-09-18 | $0,90 | -17,43 % | $0,94 | $0,97 | $0,88 | 1,56M |
| 2026-09-17 | $1,09 | +32,93 % | $0,86 | $1,46 | $0,85 | 59,13M |
| 2026-09-16 | $0,82 | -2,38 % | $0,81 | $0,86 | $0,80 | 281,90K |
| 2026-09-15 | $0,84 | +5,00 % | $0,82 | $0,89 | $0,80 | 644,60K |
| 2026-09-14 | $0,80 | +3,90 % | $0,78 | $0,81 | $0,77 | 112,60K |
| 2026-09-11 | $0,77 | 0,00 % | $0,76 | $0,81 | $0,76 | 138,00K |
| 2026-09-10 | $0,77 | -3,75 % | $0,80 | $0,81 | $0,77 | 200,70K |
| 2026-09-09 | $0,80 | +1,27 % | $0,79 | $0,81 | $0,77 | 130,00K |
| 2026-09-08 | $0,79 | +1,28 % | $0,81 | $0,83 | $0,77 | 305,40K |
| 2026-09-04 | $0,78 | +6,85 % | $0,75 | $0,78 | $0,74 | 222,30K |
| 2026-09-03 | $0,73 | -1,35 % | $0,75 | $0,81 | $0,71 | 340,20K |
| 2026-09-02 | $0,74 | -2,63 % | $0,74 | $0,77 | $0,72 | 222,00K |
| 2026-09-01 | $0,76 | -3,80 % | $0,76 | $0,79 | $0,76 | 289,60K |
| 2026-08-31 | $0,79 | -11,24 % | $0,88 | $0,88 | $0,76 | 758,00K |
| 2026-08-28 | $0,89 | -10,10 % | $1,00 | $1,05 | $0,87 | 1,36M |
| 2026-08-27 | $0,99 | -1,98 % | $0,99 | $1,03 | $0,97 | 980,70K |
| 2026-08-26 | $1,01 | +5,21 % | $1,05 | $1,11 | $0,98 | 24,39M |
| 2026-08-25 | $0,96 | -8,57 % | $1,06 | $1,06 | $0,94 | 667,60K |
| 2026-08-24 | $1,05 | -9,48 % | $1,18 | $1,19 | $1,05 | 416,50K |
| 2026-08-21 | $1,16 | +3,57 % | $1,11 | $1,18 | $1,11 | 216,50K |
| 2026-08-20 | $1,12 | -4,27 % | $1,17 | $1,19 | $1,12 | 226,90K |
| 2026-08-19 | $1,17 | -1,68 % | $1,17 | $1,30 | $1,14 | 604,70K |
| 2026-08-18 | $1,19 | -5,56 % | $1,25 | $1,30 | $1,15 | 418,40K |
| 2026-08-17 | $1,26 | -3,82 % | $1,30 | $1,30 | $1,22 | 376,10K |
| 2026-08-14 | $1,31 | +0,77 % | $1,32 | $1,37 | $1,30 | 291,80K |
| 2026-08-13 | $1,30 | -7,80 % | $1,38 | $1,39 | $1,25 | 710,60K |
| 2026-08-12 | $1,41 | -4,73 % | $1,51 | $1,51 | $1,39 | 415,60K |
| 2026-08-11 | $1,48 | +4,23 % | $1,43 | $1,55 | $1,42 | 553,40K |
| 2026-08-10 | $1,42 | -4,70 % | $1,41 | $1,49 | $1,41 | 618,80K |
| 2026-08-07 | $1,49 | -8,59 % | $1,63 | $1,63 | $1,46 | 650,40K |
| 2026-08-06 | $1,63 | -4,68 % | $1,70 | $1,80 | $1,62 | 558,80K |
| 2026-08-05 | $1,71 | -9,04 % | $1,79 | $1,85 | $1,63 | 1,10M |
| 2026-08-04 | $1,88 | +16,77 % | $2,13 | $2,43 | $1,75 | 35,73M |
| 2026-08-03 | $1,61 | -7,47 % | $1,67 | $1,76 | $1,34 | 1,70M |
| 2026-07-31 | $1,74 | -60,90 % | $1,74 | $1,93 | $1,61 | 6,87M |
| 2026-07-30 | $4,45 | +135,45 % | $5,14 | $6,40 | $3,70 | 117,94M |
| 2026-07-29 | $1,89 | -2,07 % | $1,92 | $1,96 | $1,87 | 11,68M |
| 2026-07-28 | $1,93 | -3,02 % | $1,94 | $1,95 | $1,83 | 58,60K |
| 2026-07-27 | $1,99 | -2,93 % | $2,00 | $2,02 | $1,85 | 76,20K |
| 2026-07-24 | $2,05 | -6,82 % | $2,20 | $2,35 | $1,95 | 154,60K |
| 2026-07-23 | $2,20 | -22,81 % | $2,63 | $2,63 | $2,06 | 362,50K |
| 2026-07-22 | $2,85 | 0,00 % | $2,89 | $2,95 | $2,82 | 30,00K |
| 2026-07-21 | $2,85 | -5,00 % | $2,99 | $2,99 | $2,80 | 54,70K |
| 2026-07-20 | $3,00 | +5,26 % | $2,87 | $3,01 | $2,75 | 61,50K |
| 2026-07-17 | $2,85 | -3,06 % | $2,90 | $2,97 | $2,77 | 39,80K |
| 2026-07-16 | $2,94 | -5,77 % | $3,08 | $3,08 | $2,77 | 150,30K |
| 2026-07-15 | $3,12 | -3,11 % | $3,20 | $3,34 | $2,95 | 395,20K |
| 2026-07-14 | $3,22 | +15,00 % | $2,85 | $3,29 | $2,73 | 180,30K |
| 2026-07-13 | $2,80 | -7,89 % | $3,10 | $3,20 | $2,73 | 100,50K |
| 2026-07-10 | $3,04 | +5,56 % | $2,91 | $3,20 | $2,87 | 119,20K |
| 2026-07-09 | $2,88 | +0,35 % | $2,87 | $3,00 | $2,75 | 92,30K |
| 2026-07-08 | $2,87 | -8,89 % | $3,01 | $3,22 | $2,80 | 98,20K |
| 2026-07-07 | $3,15 | -4,26 % | $3,28 | $3,30 | $3,12 | 119,10K |
| 2026-07-06 | $3,29 | +4,44 % | $3,15 | $3,50 | $3,05 | 197,70K |
| 2026-07-02 | $3,15 | +0,32 % | $3,15 | $3,40 | $3,05 | 168,70K |
| 2026-07-01 | $3,14 | +2,95 % | $3,09 | $3,32 | $2,92 | 334,10K |
| 2026-06-30 | $3,05 | -4,09 % | $3,13 | $3,18 | $2,88 | 124,50K |
| 2026-06-29 | $3,18 | -3,64 % | $3,30 | $3,61 | $3,10 | 317,80K |
| 2026-06-26 | $3,30 | +4,76 % | $3,50 | $3,80 | $3,09 | 928,40K |
| 2026-06-25 | $3,15 | 0,00 % | $3,15 | $3,50 | $3,15 | 103,25K |
| 2026-06-24 | $3,15 | -30,77 % | $3,15 | $3,15 | $2,80 | 221,26K |
| 2026-06-23 | $4,55 | 0,00 % | $4,55 | $4,55 | $4,20 | 70,47K |
| 2026-06-22 | $4,55 | 0,00 % | $4,90 | $4,90 | $4,20 | 66,18K |
| 2026-06-18 | $4,55 | -7,14 % | $4,90 | $4,90 | $4,55 | 54,06K |
| 2026-06-17 | $4,90 | 0,00 % | $4,55 | $4,90 | $4,55 | 86,92K |
| 2026-06-16 | $4,90 | 0,00 % | $4,55 | $4,90 | $4,20 | 85,95K |
| 2026-06-15 | $4,90 | 0,00 % | $5,25 | $5,60 | $4,55 | 96,64K |
| 2026-06-12 | $4,90 | 0,00 % | $4,90 | $5,25 | $4,90 | 106,76K |
| 2026-06-11 | $4,90 | -6,67 % | $4,90 | $5,25 | $4,90 | 94,05K |
| 2026-06-10 | $5,25 | 0,00 % | $5,25 | $5,95 | $4,90 | 186,34K |
| 2026-06-09 | $5,25 | 0,00 % | $4,90 | $5,25 | $4,90 | 140,47K |
| 2026-06-08 | $5,25 | -11,76 % | $5,25 | $5,25 | $4,55 | 273,31K |
| 2026-06-05 | $5,95 | -60,47 % | $5,95 | $7,35 | $5,25 | 1,43M |
| 2026-06-04 | $15,05 | -12,24 % | $16,80 | $17,85 | $14,00 | 17,55K |
| 2026-06-03 | $17,15 | -16,95 % | $21,00 | $21,35 | $16,80 | 14,83K |
| 2026-06-02 | $20,65 | -15,71 % | $24,50 | $24,85 | $18,90 | 9,78K |
| 2026-06-01 | $24,50 | -9,09 % | $25,55 | $28,00 | $24,50 | 8,19K |
| 2026-05-29 | $26,95 | -9,41 % | $29,05 | $30,10 | $26,25 | 9,07K |
| 2026-05-28 | $29,75 | +11,84 % | $25,90 | $34,65 | $25,55 | 18,45K |
| 2026-05-27 | $26,60 | -16,48 % | $31,85 | $32,55 | $26,25 | 6,62K |