Odysight.ai Inc. ODYS
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$2,98-0,06 (-2,14 %)
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 | $2,97 | -2,14 % | $3,01 | $3,30 | $2,93 | 6,86K |
| 2026-09-30 | $3,04 | +1,33 % | $3,02 | $3,06 | $3,00 | 12,20K |
| 2026-09-29 | $3,00 | 0,00 % | $3,14 | $3,14 | $2,80 | 37,30K |
| 2026-09-28 | $3,00 | -0,66 % | $3,06 | $3,14 | $3,00 | 6,70K |
| 2026-09-25 | $3,02 | -3,82 % | $3,20 | $3,20 | $3,02 | 13,70K |
| 2026-09-24 | $3,14 | +1,29 % | $3,20 | $3,29 | $3,12 | 2,20K |
| 2026-09-23 | $3,10 | -4,62 % | $3,35 | $3,38 | $3,10 | 10,80K |
| 2026-09-22 | $3,25 | -2,99 % | $3,31 | $3,49 | $3,25 | 14,80K |
| 2026-09-21 | $3,35 | +1,21 % | $3,50 | $3,50 | $3,30 | 5,00K |
| 2026-09-18 | $3,31 | -1,19 % | $3,40 | $3,40 | $3,31 | 2,70K |
| 2026-09-17 | $3,35 | -1,47 % | $3,45 | $3,51 | $3,30 | 9,70K |
| 2026-09-16 | $3,40 | +2,72 % | $3,31 | $3,40 | $3,31 | 1,10K |
| 2026-09-15 | $3,31 | -0,60 % | $3,30 | $3,31 | $3,30 | 1,60K |
| 2026-09-14 | $3,33 | -3,48 % | $3,43 | $3,47 | $3,30 | 10,60K |
| 2026-09-11 | $3,45 | -0,29 % | $3,49 | $3,56 | $3,40 | 5,40K |
| 2026-09-10 | $3,46 | -1,14 % | $3,52 | $3,52 | $3,43 | 28,10K |
| 2026-09-09 | $3,50 | -3,58 % | $3,64 | $3,70 | $3,45 | 21,70K |
| 2026-09-08 | $3,63 | -3,71 % | $3,79 | $3,90 | $3,58 | 126,90K |
| 2026-09-04 | $3,77 | +4,72 % | $3,69 | $4,03 | $3,42 | 243,40K |
| 2026-09-03 | $3,60 | -2,70 % | $3,67 | $3,67 | $3,52 | 7,80K |
| 2026-09-02 | $3,70 | +1,65 % | $3,70 | $3,70 | $3,66 | 3,00K |
| 2026-09-01 | $3,64 | -0,82 % | $3,49 | $3,77 | $3,40 | 33,60K |
| 2026-08-31 | $3,67 | -2,91 % | $3,71 | $3,82 | $3,59 | 18,50K |
| 2026-08-28 | $3,78 | -0,53 % | $3,71 | $3,87 | $3,71 | 3,50K |
| 2026-08-27 | $3,80 | +7,95 % | $3,55 | $3,81 | $3,54 | 13,20K |
| 2026-08-26 | $3,52 | -3,56 % | $3,65 | $3,65 | $3,44 | 16,50K |
| 2026-08-25 | $3,65 | -0,82 % | $3,88 | $3,89 | $3,49 | 37,70K |
| 2026-08-24 | $3,68 | +8,24 % | $3,31 | $3,69 | $3,31 | 24,10K |
| 2026-08-21 | $3,40 | +1,49 % | $3,50 | $3,50 | $3,35 | 16,20K |
| 2026-08-20 | $3,35 | -7,71 % | $3,33 | $3,50 | $3,17 | 125,20K |
| 2026-08-19 | $3,63 | -7,87 % | $4,00 | $4,00 | $3,48 | 33,10K |
| 2026-08-18 | $3,94 | +0,77 % | $3,93 | $4,07 | $3,91 | 5,60K |
| 2026-08-17 | $3,91 | -1,76 % | $4,02 | $4,08 | $3,91 | 13,90K |
| 2026-08-14 | $3,98 | -2,21 % | $4,08 | $4,08 | $3,83 | 17,70K |
| 2026-08-13 | $4,07 | -3,10 % | $4,41 | $4,41 | $3,84 | 126,70K |
| 2026-08-12 | $4,20 | -4,11 % | $4,29 | $4,50 | $4,20 | 23,50K |
| 2026-08-11 | $4,38 | +3,30 % | $4,23 | $4,48 | $4,23 | 3,20K |
| 2026-08-10 | $4,24 | -4,50 % | $4,50 | $4,50 | $4,24 | 5,10K |
| 2026-08-07 | $4,44 | +0,91 % | $4,38 | $4,53 | $4,32 | 5,90K |
| 2026-08-06 | $4,40 | -0,68 % | $4,46 | $4,62 | $4,32 | 12,10K |
| 2026-08-05 | $4,43 | +1,84 % | $4,43 | $4,50 | $4,30 | 4,10K |
| 2026-08-04 | $4,35 | +0,46 % | $4,20 | $4,48 | $4,20 | 12,00K |
| 2026-08-03 | $4,33 | +2,61 % | $4,14 | $4,37 | $4,06 | 53,50K |
| 2026-07-31 | $4,22 | -2,09 % | $4,31 | $4,39 | $4,22 | 5,30K |
| 2026-07-30 | $4,31 | +2,38 % | $4,25 | $4,31 | $4,16 | 20,10K |
| 2026-07-29 | $4,21 | -3,22 % | $4,39 | $4,39 | $4,20 | 9,50K |
| 2026-07-28 | $4,35 | -0,46 % | $4,33 | $4,59 | $4,26 | 7,60K |
| 2026-07-27 | $4,37 | -1,80 % | $4,56 | $4,59 | $4,37 | 4,90K |
| 2026-07-24 | $4,45 | -4,51 % | $4,57 | $4,80 | $4,35 | 52,40K |
| 2026-07-23 | $4,66 | +1,08 % | $4,50 | $4,70 | $4,42 | 20,90K |
| 2026-07-22 | $4,61 | -1,91 % | $4,61 | $4,65 | $4,51 | 23,10K |
| 2026-07-21 | $4,70 | -2,29 % | $4,76 | $4,84 | $4,61 | 16,60K |
| 2026-07-20 | $4,81 | -2,24 % | $4,86 | $4,97 | $4,74 | 12,30K |
| 2026-07-17 | $4,92 | -2,96 % | $4,95 | $4,95 | $4,83 | 3,70K |
| 2026-07-16 | $5,07 | +2,63 % | $4,97 | $5,11 | $4,97 | 22,50K |
| 2026-07-15 | $4,94 | +0,82 % | $4,93 | $5,15 | $4,93 | 29,50K |
| 2026-07-14 | $4,90 | +1,34 % | $4,95 | $5,11 | $4,83 | 28,10K |
| 2026-07-13 | $4,84 | +8,41 % | $4,46 | $4,84 | $4,46 | 24,00K |
| 2026-07-10 | $4,46 | +3,48 % | $4,24 | $4,50 | $4,22 | 29,60K |
| 2026-07-09 | $4,31 | -5,27 % | $4,48 | $4,62 | $4,31 | 14,70K |
| 2026-07-08 | $4,55 | +8,85 % | $4,20 | $4,67 | $4,19 | 76,70K |
| 2026-07-07 | $4,18 | -0,24 % | $4,19 | $4,26 | $4,15 | 11,10K |
| 2026-07-06 | $4,19 | +4,49 % | $3,93 | $4,35 | $3,86 | 37,50K |
| 2026-07-02 | $4,01 | -1,72 % | $4,00 | $4,17 | $4,00 | 11,10K |
| 2026-07-01 | $4,08 | -1,92 % | $4,15 | $4,20 | $4,07 | 11,40K |
| 2026-06-30 | $4,16 | -0,24 % | $4,10 | $4,16 | $4,01 | 9,70K |
| 2026-06-29 | $4,17 | -0,48 % | $4,24 | $4,26 | $4,03 | 32,20K |
| 2026-06-26 | $4,19 | +3,71 % | $4,04 | $4,19 | $4,01 | 24,30K |
| 2026-06-25 | $4,04 | -1,94 % | $4,13 | $4,25 | $4,01 | 53,00K |
| 2026-06-24 | $4,12 | +2,74 % | $4,04 | $4,21 | $4,03 | 21,90K |
| 2026-06-23 | $4,01 | -3,61 % | $4,07 | $4,20 | $4,01 | 17,60K |
| 2026-06-22 | $4,16 | +2,97 % | $4,03 | $4,31 | $3,96 | 37,50K |
| 2026-06-18 | $4,04 | +3,06 % | $3,90 | $4,15 | $3,86 | 123,10K |
| 2026-06-17 | $3,92 | +4,26 % | $3,92 | $3,99 | $3,82 | 23,30K |
| 2026-06-16 | $3,76 | -2,84 % | $3,87 | $4,00 | $3,76 | 16,40K |
| 2026-06-15 | $3,87 | +5,45 % | $3,70 | $3,98 | $3,65 | 22,90K |
| 2026-06-12 | $3,67 | -1,08 % | $3,69 | $3,78 | $3,45 | 38,40K |
| 2026-06-11 | $3,71 | +3,06 % | $3,58 | $3,98 | $3,54 | 27,00K |
| 2026-06-10 | $3,60 | -4,00 % | $3,76 | $3,81 | $3,53 | 37,10K |
| 2026-06-09 | $3,75 | -4,34 % | $3,90 | $3,90 | $3,67 | 24,40K |
| 2026-06-08 | $3,92 | -1,75 % | $3,99 | $4,00 | $3,85 | 25,80K |
| 2026-06-05 | $3,99 | -7,85 % | $4,30 | $4,30 | $3,86 | 334,80K |
| 2026-06-04 | $4,33 | +5,10 % | $4,11 | $4,33 | $4,05 | 28,60K |
| 2026-06-03 | $4,12 | -4,85 % | $4,31 | $4,39 | $3,90 | 97,20K |
| 2026-06-02 | $4,33 | +4,09 % | $4,21 | $4,39 | $4,15 | 43,00K |
| 2026-06-01 | $4,16 | -9,17 % | $4,50 | $4,51 | $4,11 | 94,50K |
| 2026-05-29 | $4,58 | -2,76 % | $4,60 | $4,63 | $4,52 | 31,50K |
| 2026-05-28 | $4,71 | -4,66 % | $4,89 | $4,89 | $4,62 | 50,10K |
| 2026-05-27 | $4,94 | -3,33 % | $4,95 | $5,07 | $4,85 | 59,10K |
| 2026-05-26 | $5,11 | +2,82 % | $5,15 | $5,28 | $5,00 | 72,60K |