Orthofix Medical, Inc. OFIX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$9,09-0,12 (-1,30 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9,21 | -2,13 % | $9,44 | $9,57 | $9,16 | 525,30K |
| 2026-09-30 | $9,41 | -3,49 % | $9,75 | $9,75 | $9,38 | 588,00K |
| 2026-09-29 | $9,75 | -0,91 % | $9,80 | $9,82 | $9,49 | 433,80K |
| 2026-09-28 | $9,84 | +4,24 % | $9,33 | $9,87 | $9,19 | 438,10K |
| 2026-09-25 | $9,44 | +3,06 % | $9,21 | $9,94 | $9,12 | 743,70K |
| 2026-09-24 | $9,16 | -0,22 % | $9,23 | $9,35 | $8,99 | 439,00K |
| 2026-09-23 | $9,18 | +2,23 % | $9,02 | $9,27 | $8,88 | 437,70K |
| 2026-09-22 | $8,98 | +0,34 % | $9,04 | $9,21 | $8,95 | 256,90K |
| 2026-09-21 | $8,95 | +2,76 % | $8,72 | $8,98 | $8,57 | 574,30K |
| 2026-09-18 | $8,71 | +0,81 % | $8,54 | $8,81 | $8,50 | 610,20K |
| 2026-09-17 | $8,64 | -2,92 % | $8,94 | $9,06 | $8,62 | 193,80K |
| 2026-09-16 | $8,90 | -2,09 % | $9,09 | $9,11 | $8,79 | 230,30K |
| 2026-09-15 | $9,09 | -0,22 % | $9,09 | $9,14 | $8,87 | 263,30K |
| 2026-09-14 | $9,11 | +2,02 % | $8,99 | $9,20 | $8,91 | 324,70K |
| 2026-09-11 | $8,93 | +2,76 % | $8,80 | $8,99 | $8,62 | 436,10K |
| 2026-09-10 | $8,69 | -2,47 % | $8,90 | $8,93 | $8,67 | 313,10K |
| 2026-09-09 | $8,91 | -2,62 % | $9,13 | $9,21 | $8,83 | 565,50K |
| 2026-09-08 | $9,15 | -1,51 % | $9,17 | $9,26 | $8,97 | 322,60K |
| 2026-09-04 | $9,29 | -0,21 % | $9,22 | $9,36 | $9,15 | 202,60K |
| 2026-09-03 | $9,31 | -0,75 % | $9,50 | $9,50 | $8,96 | 335,70K |
| 2026-09-02 | $9,38 | -0,53 % | $9,40 | $9,60 | $9,29 | 330,30K |
| 2026-09-01 | $9,43 | +0,43 % | $9,39 | $9,64 | $9,32 | 491,20K |
| 2026-08-31 | $9,39 | -3,20 % | $9,57 | $9,60 | $9,32 | 334,70K |
| 2026-08-28 | $9,70 | +0,73 % | $9,64 | $9,81 | $9,61 | 221,30K |
| 2026-08-27 | $9,63 | -1,23 % | $9,66 | $9,86 | $9,56 | 204,70K |
| 2026-08-26 | $9,75 | +1,14 % | $9,64 | $9,82 | $9,44 | 246,10K |
| 2026-08-25 | $9,64 | -1,53 % | $9,78 | $9,78 | $9,52 | 283,00K |
| 2026-08-24 | $9,79 | -2,20 % | $10,03 | $10,21 | $9,71 | 265,40K |
| 2026-08-21 | $10,01 | 0,00 % | $10,02 | $10,07 | $9,78 | 415,40K |
| 2026-08-20 | $10,01 | -4,48 % | $10,33 | $10,52 | $9,98 | 225,30K |
| 2026-08-19 | $10,48 | +2,54 % | $10,24 | $10,74 | $10,24 | 204,00K |
| 2026-08-18 | $10,22 | +1,89 % | $10,09 | $10,42 | $10,09 | 234,10K |
| 2026-08-17 | $10,03 | -3,00 % | $10,18 | $10,23 | $9,96 | 233,40K |
| 2026-08-14 | $10,34 | +1,57 % | $10,13 | $10,44 | $10,13 | 273,40K |
| 2026-08-13 | $10,18 | -2,12 % | $10,43 | $10,53 | $10,16 | 244,70K |
| 2026-08-12 | $10,40 | +0,78 % | $10,49 | $10,61 | $9,96 | 333,00K |
| 2026-08-11 | $10,32 | +0,58 % | $10,50 | $10,68 | $10,23 | 368,60K |
| 2026-08-10 | $10,26 | -0,19 % | $10,45 | $10,45 | $10,20 | 393,50K |
| 2026-08-07 | $10,28 | -3,02 % | $10,44 | $10,49 | $10,11 | 617,80K |
| 2026-08-06 | $10,60 | +1,73 % | $10,67 | $10,78 | $10,19 | 624,00K |
| 2026-08-05 | $10,42 | -14,59 % | $12,48 | $12,48 | $10,27 | 1,19M |
| 2026-08-04 | $12,20 | -0,49 % | $12,17 | $12,40 | $11,99 | 413,10K |
| 2026-08-03 | $12,26 | +3,90 % | $11,97 | $12,52 | $11,90 | 418,10K |
| 2026-07-31 | $11,80 | +0,08 % | $11,67 | $11,90 | $11,41 | 261,30K |
| 2026-07-30 | $11,79 | -3,12 % | $11,97 | $12,14 | $11,62 | 242,40K |
| 2026-07-29 | $12,17 | -0,73 % | $12,22 | $12,46 | $11,98 | 379,50K |
| 2026-07-28 | $12,26 | +3,03 % | $12,00 | $12,58 | $11,96 | 268,30K |
| 2026-07-27 | $11,90 | +5,78 % | $11,58 | $12,00 | $11,32 | 284,60K |
| 2026-07-24 | $11,25 | +2,65 % | $10,95 | $11,38 | $10,95 | 239,00K |
| 2026-07-23 | $10,96 | -0,54 % | $10,91 | $11,04 | $10,75 | 181,40K |
| 2026-07-22 | $11,02 | -5,25 % | $11,61 | $11,78 | $10,98 | 197,80K |
| 2026-07-21 | $11,63 | +0,61 % | $11,32 | $11,81 | $11,32 | 417,50K |
| 2026-07-20 | $11,56 | -0,17 % | $11,54 | $11,65 | $11,36 | 463,90K |
| 2026-07-17 | $11,58 | -2,61 % | $11,75 | $11,83 | $11,25 | 329,40K |
| 2026-07-16 | $11,89 | +5,31 % | $11,32 | $11,95 | $11,29 | 202,00K |
| 2026-07-15 | $11,29 | +3,11 % | $10,93 | $11,32 | $10,89 | 243,00K |
| 2026-07-14 | $10,95 | -7,12 % | $11,62 | $11,73 | $10,86 | 320,70K |
| 2026-07-13 | $11,79 | +1,38 % | $11,58 | $12,04 | $11,58 | 269,40K |
| 2026-07-10 | $11,63 | +1,31 % | $11,54 | $11,72 | $11,28 | 216,30K |
| 2026-07-09 | $11,48 | -0,52 % | $11,48 | $11,61 | $11,32 | 272,90K |
| 2026-07-08 | $11,54 | -1,54 % | $11,54 | $11,73 | $11,39 | 345,90K |
| 2026-07-07 | $11,72 | +1,30 % | $11,75 | $12,04 | $11,41 | 527,10K |
| 2026-07-06 | $11,57 | +16,40 % | $10,62 | $11,87 | $10,42 | 1,04M |
| 2026-07-02 | $9,94 | +6,31 % | $9,46 | $9,94 | $9,46 | 431,80K |
| 2026-07-01 | $9,35 | +2,30 % | $9,24 | $9,61 | $9,24 | 426,50K |
| 2026-06-30 | $9,14 | -5,58 % | $9,73 | $9,73 | $8,94 | 517,10K |
| 2026-06-29 | $9,68 | -1,02 % | $9,93 | $9,97 | $9,57 | 408,70K |
| 2026-06-26 | $9,78 | +5,05 % | $9,32 | $9,88 | $9,32 | 1,08M |
| 2026-06-25 | $9,31 | -0,53 % | $9,49 | $9,49 | $9,20 | 247,40K |
| 2026-06-24 | $9,36 | +2,86 % | $9,12 | $9,62 | $9,11 | 333,00K |
| 2026-06-23 | $9,10 | +1,68 % | $8,85 | $9,20 | $8,85 | 337,10K |
| 2026-06-22 | $8,95 | -5,29 % | $9,41 | $9,52 | $8,88 | 363,50K |
| 2026-06-18 | $9,45 | +2,38 % | $9,38 | $9,90 | $9,17 | 504,10K |
| 2026-06-17 | $9,23 | -1,91 % | $9,41 | $9,69 | $9,12 | 322,70K |
| 2026-06-16 | $9,41 | +2,28 % | $9,20 | $9,41 | $9,20 | 256,80K |
| 2026-06-15 | $9,20 | -1,18 % | $9,34 | $9,42 | $9,14 | 298,40K |
| 2026-06-12 | $9,31 | +0,87 % | $9,23 | $9,37 | $9,16 | 346,80K |
| 2026-06-11 | $9,23 | -5,14 % | $9,65 | $9,69 | $9,22 | 401,30K |
| 2026-06-10 | $9,73 | -1,42 % | $9,83 | $10,03 | $9,72 | 266,40K |
| 2026-06-09 | $9,87 | +1,86 % | $9,72 | $10,03 | $9,64 | 513,40K |
| 2026-06-08 | $9,69 | -5,83 % | $10,25 | $10,30 | $9,65 | 384,50K |
| 2026-06-05 | $10,29 | -0,48 % | $10,33 | $10,58 | $10,20 | 324,80K |
| 2026-06-04 | $10,34 | +6,38 % | $9,87 | $10,44 | $9,86 | 521,90K |
| 2026-06-03 | $9,72 | +0,10 % | $9,63 | $9,86 | $9,54 | 678,60K |
| 2026-06-02 | $9,71 | +4,75 % | $9,23 | $9,75 | $9,20 | 529,20K |
| 2026-06-01 | $9,27 | 0,00 % | $9,25 | $9,56 | $9,23 | 487,60K |
| 2026-05-29 | $9,27 | -2,32 % | $9,49 | $9,50 | $9,24 | 421,10K |
| 2026-05-28 | $9,49 | +1,82 % | $9,26 | $9,70 | $9,13 | 511,70K |
| 2026-05-27 | $9,32 | -4,61 % | $9,76 | $9,83 | $9,16 | 704,30K |
| 2026-05-26 | $9,77 | -9,12 % | $10,66 | $10,66 | $9,47 | 981,20K |