OneMedNet Corp Class A ONMD
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$5,68-0,11 (-1,82 %)
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 | $5,68 | -1,82 % | $5,71 | $5,79 | $5,46 | 34,42K |
| 2026-09-30 | $5,78 | +11,06 % | $5,60 | $5,88 | $5,32 | 410,30K |
| 2026-09-29 | $5,21 | -17,71 % | $6,33 | $6,33 | $5,20 | 85,80K |
| 2026-09-28 | $6,33 | -2,62 % | $6,30 | $6,50 | $6,27 | 56,67K |
| 2026-09-25 | $6,50 | -7,80 % | $6,92 | $7,30 | $6,00 | 144,39K |
| 2026-09-24 | $7,05 | +7,63 % | $6,54 | $7,15 | $6,35 | 21,64K |
| 2026-09-23 | $6,55 | +0,77 % | $6,50 | $6,70 | $6,33 | 24,82K |
| 2026-09-22 | $6,50 | -5,52 % | $7,07 | $7,80 | $6,50 | 109,16K |
| 2026-09-21 | $6,88 | -1,71 % | $6,68 | $7,20 | $6,60 | 33,77K |
| 2026-09-18 | $7,00 | +14,57 % | $7,08 | $7,30 | $6,40 | 173,86K |
| 2026-09-17 | $6,11 | -0,65 % | $6,21 | $6,40 | $6,11 | 6,98K |
| 2026-09-16 | $6,15 | -5,53 % | $6,32 | $6,50 | $6,10 | 9,09K |
| 2026-09-15 | $6,51 | -2,84 % | $6,78 | $6,90 | $6,35 | 18,52K |
| 2026-09-14 | $6,70 | +2,60 % | $6,50 | $6,71 | $6,20 | 24,42K |
| 2026-09-11 | $6,53 | -2,10 % | $6,67 | $6,67 | $6,50 | 13,13K |
| 2026-09-10 | $6,67 | -1,77 % | $6,60 | $6,80 | $6,51 | 6,94K |
| 2026-09-09 | $6,79 | -1,02 % | $6,65 | $6,79 | $6,50 | 7,49K |
| 2026-09-08 | $6,86 | +0,59 % | $6,74 | $7,00 | $6,50 | 32,19K |
| 2026-09-04 | $6,82 | +15,99 % | $5,95 | $6,90 | $5,85 | 51,88K |
| 2026-09-03 | $5,88 | +3,52 % | $5,75 | $6,08 | $5,70 | 27,78K |
| 2026-09-02 | $5,68 | -0,70 % | $5,74 | $5,80 | $5,64 | 11,00K |
| 2026-09-01 | $5,72 | -2,89 % | $5,78 | $5,94 | $5,61 | 7,29K |
| 2026-08-31 | $5,89 | +1,55 % | $5,70 | $6,04 | $5,63 | 60,27K |
| 2026-08-28 | $5,80 | -0,85 % | $5,98 | $6,00 | $5,73 | 13,13K |
| 2026-08-27 | $5,85 | +2,81 % | $5,63 | $5,95 | $5,63 | 9,44K |
| 2026-08-26 | $5,69 | -3,07 % | $5,80 | $5,82 | $5,62 | 21,34K |
| 2026-08-25 | $5,87 | -0,51 % | $5,90 | $6,16 | $5,80 | 22,93K |
| 2026-08-24 | $5,90 | -1,67 % | $6,04 | $6,07 | $5,83 | 14,31K |
| 2026-08-21 | $6,00 | +1,01 % | $6,05 | $6,14 | $5,90 | 18,43K |
| 2026-08-20 | $5,94 | +1,89 % | $5,80 | $6,05 | $5,65 | 35,35K |
| 2026-08-19 | $5,83 | -3,00 % | $6,00 | $6,17 | $5,76 | 40,39K |
| 2026-08-18 | $6,01 | -1,48 % | $6,18 | $6,43 | $5,90 | 50,70K |
| 2026-08-17 | $6,10 | -21,90 % | $6,69 | $6,83 | $6,00 | 95,86K |
| 2026-08-14 | $7,81 | +0,51 % | $7,67 | $7,90 | $7,50 | 49,16K |
| 2026-08-13 | $7,77 | +5,14 % | $7,50 | $7,80 | $7,14 | 33,96K |
| 2026-08-12 | $7,39 | -0,67 % | $7,59 | $7,70 | $7,06 | 38,22K |
| 2026-08-11 | $7,44 | +12,73 % | $6,62 | $7,58 | $6,52 | 65,74K |
| 2026-08-10 | $6,60 | +5,60 % | $6,64 | $6,88 | $6,11 | 83,92K |
| 2026-08-07 | $6,25 | -4,29 % | $6,33 | $6,50 | $6,03 | 246,89K |
| 2026-08-06 | $6,53 | +1,08 % | $6,70 | $6,98 | $6,27 | 29,07K |
| 2026-08-05 | $6,46 | -9,27 % | $7,20 | $7,26 | $6,36 | 34,05K |
| 2026-08-04 | $7,12 | -6,19 % | $7,47 | $8,10 | $7,00 | 57,46K |
| 2026-08-03 | $7,59 | +5,42 % | $6,84 | $7,90 | $6,80 | 36,32K |
| 2026-07-31 | $7,20 | -1,10 % | $6,91 | $8,24 | $6,91 | 95,41K |
| 2026-07-30 | $7,28 | +13,22 % | $6,00 | $7,35 | $5,62 | 204,80K |
| 2026-07-29 | $6,43 | -9,31 % | $8,11 | $8,27 | $6,30 | 2,07M |
| 2026-07-28 | $7,09 | +17,00 % | $5,70 | $7,35 | $5,60 | 2,29M |
| 2026-07-27 | $6,06 | -1,46 % | $6,06 | $6,50 | $5,85 | 9,92K |
| 2026-07-24 | $6,15 | +2,16 % | $6,25 | $6,26 | $6,00 | 6,03K |
| 2026-07-23 | $6,02 | -1,63 % | $6,30 | $6,30 | $5,90 | 8,07K |
| 2026-07-22 | $6,12 | -6,28 % | $6,53 | $6,80 | $6,00 | 11,04K |
| 2026-07-21 | $6,53 | -3,83 % | $6,40 | $6,78 | $6,40 | 8,07K |
| 2026-07-20 | $6,79 | -0,15 % | $6,69 | $7,11 | $6,20 | 9,69K |
| 2026-07-17 | $6,80 | -1,45 % | $6,90 | $6,90 | $6,40 | 10,09K |
| 2026-07-16 | $6,90 | -8,73 % | $7,33 | $7,51 | $6,53 | 32,01K |
| 2026-07-15 | $7,56 | +3,99 % | $7,20 | $7,70 | $7,20 | 4,31K |
| 2026-07-14 | $7,27 | -2,55 % | $7,30 | $7,46 | $7,13 | 5,79K |
| 2026-07-13 | $7,46 | -2,10 % | $7,54 | $7,54 | $7,16 | 4,14K |
| 2026-07-10 | $7,62 | +0,53 % | $7,55 | $7,70 | $7,20 | 8,65K |
| 2026-07-09 | $7,58 | +8,75 % | $7,00 | $7,70 | $6,85 | 20,84K |
| 2026-07-08 | $6,97 | -1,97 % | $6,90 | $7,28 | $6,72 | 13,70K |
| 2026-07-07 | $7,11 | +0,85 % | $7,00 | $7,30 | $6,70 | 11,28K |
| 2026-07-06 | $7,05 | +5,38 % | $6,70 | $7,30 | $6,50 | 9,04K |
| 2026-07-02 | $6,69 | -8,23 % | $7,30 | $7,30 | $6,60 | 20,99K |
| 2026-07-01 | $7,29 | +2,53 % | $6,89 | $7,39 | $6,50 | 29,35K |
| 2026-06-30 | $7,11 | 0,00 % | $7,30 | $7,30 | $6,50 | 37,96K |
| 2026-06-29 | $7,11 | +7,73 % | $6,46 | $7,20 | $6,46 | 31,56K |
| 2026-06-26 | $6,60 | +12,82 % | $5,81 | $6,60 | $5,80 | 23,22K |
| 2026-06-25 | $5,85 | -7,29 % | $6,41 | $6,77 | $5,83 | 24,98K |
| 2026-06-24 | $6,31 | +5,17 % | $6,50 | $6,90 | $6,28 | 46,87K |
| 2026-06-23 | $6,00 | +7,33 % | $5,43 | $6,03 | $5,42 | 32,47K |
| 2026-06-22 | $5,59 | 0,00 % | $5,50 | $5,68 | $5,40 | 32,14K |
| 2026-06-18 | $5,59 | -7,14 % | $5,80 | $5,99 | $5,35 | 60,59K |
| 2026-06-17 | $6,02 | +20,16 % | $5,40 | $6,24 | $4,90 | 138,82K |
| 2026-06-16 | $5,01 | -10,22 % | $5,70 | $5,82 | $4,90 | 80,91K |
| 2026-06-15 | $5,58 | +2,57 % | $5,70 | $5,80 | $5,25 | 48,58K |
| 2026-06-12 | $5,44 | -6,85 % | $6,00 | $6,00 | $5,30 | 50,07K |
| 2026-06-11 | $5,84 | -2,50 % | $6,28 | $6,47 | $5,60 | 34,42K |
| 2026-06-10 | $5,99 | -7,13 % | $6,29 | $6,62 | $5,60 | 94,17K |
| 2026-06-09 | $6,45 | -6,52 % | $7,00 | $7,20 | $6,03 | 38,79K |
| 2026-06-08 | $6,90 | +1,92 % | $7,00 | $7,20 | $6,80 | 8,02K |
| 2026-06-05 | $6,77 | -7,26 % | $7,50 | $7,50 | $6,71 | 27,57K |
| 2026-06-04 | $7,30 | -4,70 % | $7,66 | $7,70 | $7,20 | 16,33K |
| 2026-06-03 | $7,66 | -2,42 % | $7,80 | $8,00 | $7,60 | 14,58K |
| 2026-06-02 | $7,85 | +0,77 % | $7,88 | $7,98 | $7,70 | 11,42K |
| 2026-06-01 | $7,79 | +1,04 % | $7,60 | $8,00 | $7,60 | 15,12K |
| 2026-05-29 | $7,71 | -2,65 % | $8,00 | $8,10 | $7,35 | 41,10K |
| 2026-05-28 | $7,92 | -6,82 % | $8,50 | $8,55 | $7,90 | 49,71K |
| 2026-05-27 | $8,50 | -3,95 % | $8,70 | $8,80 | $8,50 | 8,66K |
| 2026-05-26 | $8,85 | -1,99 % | $8,95 | $9,11 | $8,67 | 13,55K |