Outset Medical, Inc. OM
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$3,96+0,21 (+5,60 %)
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 | $3,96 | +5,60 % | $3,77 | $4,09 | $3,54 | 483,70K |
| 2026-10-01 | $3,75 | +25,00 % | $3,07 | $3,89 | $2,86 | 980,30K |
| 2026-09-30 | $3,00 | -0,99 % | $3,04 | $3,09 | $2,98 | 92,50K |
| 2026-09-29 | $3,03 | +2,36 % | $2,96 | $3,05 | $2,90 | 123,40K |
| 2026-09-28 | $2,96 | -2,95 % | $3,04 | $3,04 | $2,84 | 186,30K |
| 2026-09-25 | $3,05 | -2,56 % | $3,13 | $3,30 | $3,04 | 169,00K |
| 2026-09-24 | $3,13 | +1,29 % | $3,13 | $3,18 | $3,05 | 234,00K |
| 2026-09-23 | $3,09 | -6,08 % | $3,25 | $3,25 | $3,09 | 76,80K |
| 2026-09-22 | $3,29 | +5,45 % | $3,15 | $3,31 | $3,13 | 152,90K |
| 2026-09-21 | $3,12 | -0,95 % | $3,17 | $3,21 | $3,10 | 120,40K |
| 2026-09-18 | $3,15 | +1,61 % | $3,08 | $3,15 | $3,02 | 186,70K |
| 2026-09-17 | $3,10 | -0,64 % | $3,15 | $3,16 | $3,09 | 62,30K |
| 2026-09-16 | $3,12 | -0,64 % | $3,13 | $3,15 | $3,06 | 92,60K |
| 2026-09-15 | $3,14 | -0,32 % | $3,13 | $3,15 | $3,05 | 220,00K |
| 2026-09-14 | $3,15 | -1,87 % | $3,19 | $3,25 | $3,15 | 142,90K |
| 2026-09-11 | $3,21 | -1,83 % | $3,30 | $3,38 | $3,20 | 89,10K |
| 2026-09-10 | $3,27 | -1,21 % | $3,26 | $3,30 | $3,20 | 171,30K |
| 2026-09-09 | $3,31 | -4,61 % | $3,44 | $3,52 | $3,30 | 192,40K |
| 2026-09-08 | $3,47 | -3,34 % | $3,56 | $3,63 | $3,42 | 255,20K |
| 2026-09-04 | $3,59 | +0,70 % | $3,57 | $3,65 | $3,53 | 82,20K |
| 2026-09-03 | $3,57 | -2,86 % | $3,70 | $3,74 | $3,54 | 91,80K |
| 2026-09-02 | $3,67 | +0,82 % | $3,66 | $3,84 | $3,65 | 70,00K |
| 2026-09-01 | $3,64 | -4,71 % | $3,75 | $3,78 | $3,63 | 134,00K |
| 2026-08-31 | $3,82 | -3,05 % | $3,94 | $3,99 | $3,78 | 100,00K |
| 2026-08-28 | $3,94 | -3,67 % | $4,11 | $4,18 | $3,91 | 146,30K |
| 2026-08-27 | $4,09 | -3,76 % | $4,23 | $4,33 | $4,07 | 101,90K |
| 2026-08-26 | $4,25 | -1,28 % | $4,33 | $4,33 | $4,20 | 100,60K |
| 2026-08-25 | $4,30 | +2,74 % | $4,22 | $4,34 | $4,16 | 112,00K |
| 2026-08-24 | $4,19 | -0,48 % | $4,21 | $4,31 | $4,13 | 97,40K |
| 2026-08-21 | $4,21 | -2,09 % | $4,35 | $4,45 | $4,16 | 151,00K |
| 2026-08-20 | $4,30 | 0,00 % | $4,25 | $4,35 | $4,18 | 131,00K |
| 2026-08-19 | $4,30 | +2,87 % | $4,27 | $4,37 | $4,20 | 108,90K |
| 2026-08-18 | $4,18 | -7,32 % | $4,51 | $4,53 | $4,16 | 143,90K |
| 2026-08-17 | $4,51 | 0,00 % | $4,39 | $4,54 | $4,24 | 241,40K |
| 2026-08-14 | $4,51 | +6,12 % | $4,21 | $4,74 | $4,08 | 311,90K |
| 2026-08-13 | $4,25 | -5,56 % | $4,51 | $4,66 | $4,25 | 146,20K |
| 2026-08-12 | $4,50 | -6,64 % | $4,90 | $4,98 | $4,44 | 148,10K |
| 2026-08-11 | $4,82 | -2,23 % | $4,89 | $5,18 | $4,68 | 118,30K |
| 2026-08-10 | $4,93 | +0,61 % | $4,85 | $5,28 | $4,85 | 154,00K |
| 2026-08-07 | $4,90 | -5,77 % | $4,80 | $4,95 | $4,26 | 233,30K |
| 2026-08-06 | $5,20 | +1,56 % | $5,04 | $5,27 | $4,99 | 156,50K |
| 2026-08-05 | $5,12 | -1,92 % | $5,23 | $5,27 | $4,92 | 95,70K |
| 2026-08-04 | $5,22 | +4,61 % | $5,01 | $5,25 | $4,92 | 120,60K |
| 2026-08-03 | $4,99 | +9,19 % | $4,63 | $5,02 | $4,63 | 92,60K |
| 2026-07-31 | $4,57 | -3,79 % | $4,79 | $4,79 | $4,47 | 72,90K |
| 2026-07-30 | $4,75 | +1,93 % | $4,72 | $4,78 | $4,63 | 50,20K |
| 2026-07-29 | $4,66 | -1,27 % | $4,68 | $4,78 | $4,55 | 61,80K |
| 2026-07-28 | $4,72 | +9,26 % | $4,32 | $4,84 | $4,32 | 179,60K |
| 2026-07-27 | $4,32 | +6,93 % | $4,14 | $4,43 | $4,12 | 70,10K |
| 2026-07-24 | $4,04 | -4,49 % | $4,13 | $4,35 | $4,03 | 88,90K |
| 2026-07-23 | $4,23 | +2,42 % | $4,23 | $4,33 | $4,03 | 154,90K |
| 2026-07-22 | $4,13 | +0,24 % | $4,23 | $4,25 | $4,07 | 112,10K |
| 2026-07-21 | $4,12 | +1,48 % | $4,06 | $4,18 | $3,96 | 85,90K |
| 2026-07-20 | $4,06 | -3,33 % | $4,23 | $4,28 | $3,98 | 139,70K |
| 2026-07-17 | $4,20 | -3,67 % | $4,42 | $4,42 | $4,17 | 126,10K |
| 2026-07-16 | $4,36 | -3,75 % | $4,52 | $4,61 | $4,36 | 112,00K |
| 2026-07-15 | $4,53 | -0,22 % | $4,54 | $4,77 | $4,39 | 93,10K |
| 2026-07-14 | $4,54 | +4,13 % | $4,39 | $4,70 | $4,29 | 162,40K |
| 2026-07-13 | $4,36 | -1,58 % | $4,36 | $4,55 | $4,30 | 176,10K |
| 2026-07-10 | $4,43 | -0,45 % | $4,47 | $4,54 | $4,32 | 96,80K |
| 2026-07-09 | $4,45 | +3,49 % | $4,38 | $4,46 | $4,25 | 271,80K |
| 2026-07-08 | $4,30 | -10,23 % | $4,78 | $4,85 | $4,26 | 242,90K |
| 2026-07-07 | $4,79 | -5,71 % | $5,11 | $5,17 | $4,78 | 127,20K |
| 2026-07-06 | $5,08 | +7,63 % | $4,72 | $5,16 | $4,65 | 147,50K |
| 2026-07-02 | $4,72 | -7,45 % | $5,24 | $5,53 | $4,71 | 318,40K |
| 2026-07-01 | $5,10 | +18,06 % | $4,40 | $5,15 | $4,40 | 320,20K |
| 2026-06-30 | $4,32 | -0,23 % | $4,31 | $4,51 | $4,10 | 329,70K |
| 2026-06-29 | $4,33 | -5,46 % | $4,63 | $4,72 | $4,22 | 388,10K |
| 2026-06-26 | $4,58 | -0,22 % | $4,58 | $5,11 | $4,49 | 2,21M |
| 2026-06-25 | $4,59 | -0,86 % | $4,68 | $4,99 | $4,58 | 263,60K |
| 2026-06-24 | $4,63 | -2,73 % | $4,78 | $4,97 | $4,62 | 208,10K |
| 2026-06-23 | $4,76 | -2,46 % | $4,83 | $4,99 | $4,71 | 132,00K |
| 2026-06-22 | $4,88 | -3,37 % | $5,04 | $5,24 | $4,84 | 211,90K |
| 2026-06-18 | $5,05 | +25,62 % | $4,11 | $5,25 | $4,07 | 525,70K |
| 2026-06-17 | $4,02 | -8,84 % | $4,42 | $4,43 | $4,00 | 91,00K |
| 2026-06-16 | $4,41 | +2,32 % | $4,31 | $4,63 | $4,31 | 255,40K |
| 2026-06-15 | $4,31 | -4,01 % | $4,56 | $4,59 | $4,17 | 258,70K |
| 2026-06-12 | $4,49 | +4,42 % | $4,27 | $4,62 | $4,20 | 146,70K |
| 2026-06-11 | $4,30 | -6,93 % | $4,69 | $4,69 | $4,28 | 140,90K |
| 2026-06-10 | $4,62 | -1,49 % | $4,64 | $4,71 | $4,44 | 180,10K |
| 2026-06-09 | $4,69 | +8,56 % | $4,48 | $4,80 | $4,37 | 192,90K |
| 2026-06-08 | $4,32 | -5,68 % | $4,59 | $4,67 | $4,30 | 84,00K |
| 2026-06-05 | $4,58 | -3,17 % | $4,63 | $4,84 | $4,56 | 128,60K |
| 2026-06-04 | $4,73 | +2,83 % | $4,60 | $5,10 | $4,60 | 178,00K |
| 2026-06-03 | $4,60 | -9,27 % | $4,94 | $5,06 | $4,51 | 328,60K |
| 2026-06-02 | $5,07 | +3,26 % | $4,93 | $5,14 | $4,79 | 209,70K |
| 2026-06-01 | $4,91 | +0,41 % | $4,90 | $4,96 | $4,61 | 233,80K |
| 2026-05-29 | $4,89 | -2,40 % | $5,05 | $5,29 | $4,78 | 180,50K |
| 2026-05-28 | $5,01 | +14,12 % | $4,37 | $5,38 | $4,30 | 385,00K |
| 2026-05-27 | $4,39 | -0,23 % | $4,43 | $4,44 | $4,20 | 117,40K |