PAVmed, Inc. PAVM
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,87+0,12 (+4,36 %)
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 | $2,87 | +6,30 % | $2,69 | $2,99 | $2,65 | 28,60K |
| 2026-10-01 | $2,70 | -26,83 % | $3,61 | $3,69 | $2,61 | 187,70K |
| 2026-09-30 | $3,69 | -3,28 % | $3,70 | $3,79 | $3,66 | 3,20K |
| 2026-09-29 | $3,82 | +0,53 % | $3,83 | $4,07 | $3,82 | 5,00K |
| 2026-09-28 | $3,80 | -1,30 % | $3,78 | $4,13 | $3,78 | 8,60K |
| 2026-09-25 | $3,85 | -0,90 % | $3,89 | $4,06 | $3,75 | 24,30K |
| 2026-09-24 | $3,88 | -2,71 % | $4,15 | $4,30 | $3,85 | 10,00K |
| 2026-09-23 | $3,99 | -4,66 % | $4,07 | $4,14 | $3,99 | 2,70K |
| 2026-09-22 | $4,18 | +5,37 % | $3,90 | $4,33 | $3,86 | 17,00K |
| 2026-09-21 | $3,97 | +0,25 % | $3,91 | $4,01 | $3,79 | 33,10K |
| 2026-09-18 | $3,96 | -0,25 % | $3,97 | $4,29 | $3,88 | 23,30K |
| 2026-09-17 | $3,97 | +1,28 % | $4,02 | $4,06 | $3,90 | 8,80K |
| 2026-09-16 | $3,92 | 0,00 % | $4,05 | $4,22 | $3,92 | 47,90K |
| 2026-09-15 | $3,92 | -10,71 % | $4,26 | $4,36 | $3,70 | 30,70K |
| 2026-09-14 | $4,39 | +5,02 % | $4,45 | $4,62 | $4,11 | 60,80K |
| 2026-09-11 | $4,18 | -2,11 % | $4,22 | $4,30 | $4,14 | 7,90K |
| 2026-09-10 | $4,27 | -5,53 % | $4,44 | $4,62 | $4,11 | 23,90K |
| 2026-09-09 | $4,52 | -4,24 % | $4,91 | $4,91 | $4,38 | 11,40K |
| 2026-09-08 | $4,72 | -10,61 % | $4,97 | $5,40 | $4,70 | 98,90K |
| 2026-09-04 | $5,28 | +3,73 % | $5,02 | $5,38 | $4,90 | 66,50K |
| 2026-09-03 | $5,09 | -4,86 % | $5,25 | $5,36 | $5,05 | 5,70K |
| 2026-09-02 | $5,35 | +7,21 % | $5,03 | $5,65 | $5,03 | 7,00K |
| 2026-09-01 | $4,99 | -4,22 % | $5,13 | $5,13 | $4,93 | 4,20K |
| 2026-08-31 | $5,21 | +5,89 % | $5,08 | $5,21 | $4,90 | 31,40K |
| 2026-08-28 | $4,92 | -2,96 % | $5,09 | $5,15 | $4,92 | 10,40K |
| 2026-08-27 | $5,07 | -4,70 % | $5,44 | $5,60 | $5,07 | 11,20K |
| 2026-08-26 | $5,32 | +0,85 % | $5,41 | $5,42 | $5,32 | 1,20K |
| 2026-08-25 | $5,28 | +3,43 % | $5,15 | $5,31 | $5,05 | 5,70K |
| 2026-08-24 | $5,10 | -1,45 % | $5,03 | $5,24 | $5,01 | 17,50K |
| 2026-08-21 | $5,18 | -0,10 % | $5,09 | $5,40 | $5,09 | 6,10K |
| 2026-08-20 | $5,18 | +1,57 % | $5,19 | $5,55 | $5,09 | 23,50K |
| 2026-08-19 | $5,10 | +0,79 % | $5,04 | $5,29 | $4,91 | 22,10K |
| 2026-08-18 | $5,06 | -4,98 % | $5,08 | $5,17 | $5,06 | 3,50K |
| 2026-08-17 | $5,32 | +2,40 % | $5,27 | $5,40 | $4,75 | 21,20K |
| 2026-08-14 | $5,20 | +9,70 % | $4,70 | $5,27 | $4,25 | 27,00K |
| 2026-08-13 | $4,74 | +12,59 % | $4,75 | $4,75 | $4,27 | 125,60K |
| 2026-08-12 | $4,21 | -10,62 % | $4,68 | $4,68 | $4,19 | 279,10K |
| 2026-08-11 | $4,71 | -0,84 % | $4,88 | $5,05 | $4,23 | 348,20K |
| 2026-08-10 | $4,75 | +0,21 % | $4,82 | $4,82 | $4,45 | 13,70K |
| 2026-08-07 | $4,74 | -4,05 % | $4,94 | $5,05 | $4,70 | 2,10K |
| 2026-08-06 | $4,94 | -1,98 % | $5,01 | $5,20 | $4,94 | 3,20K |
| 2026-08-05 | $5,04 | 0,00 % | $5,20 | $5,20 | $5,04 | 6,80K |
| 2026-08-04 | $5,04 | -8,36 % | $5,50 | $5,50 | $5,04 | 10,20K |
| 2026-08-03 | $5,50 | +11,11 % | $5,20 | $5,50 | $5,20 | 7,40K |
| 2026-07-31 | $4,95 | -2,08 % | $5,26 | $5,30 | $4,95 | 4,20K |
| 2026-07-30 | $5,05 | -0,88 % | $5,16 | $5,22 | $4,97 | 2,70K |
| 2026-07-29 | $5,10 | -5,20 % | $5,01 | $5,21 | $5,01 | 1,20K |
| 2026-07-28 | $5,38 | +3,46 % | $5,36 | $5,38 | $5,20 | 3,60K |
| 2026-07-27 | $5,20 | +9,70 % | $4,89 | $5,25 | $4,89 | 9,40K |
| 2026-07-24 | $4,74 | +4,41 % | $4,65 | $5,30 | $4,60 | 15,60K |
| 2026-07-23 | $4,54 | -3,81 % | $4,71 | $5,74 | $4,46 | 25,00K |
| 2026-07-22 | $4,72 | -14,80 % | $5,54 | $5,65 | $4,39 | 19,20K |
| 2026-07-21 | $5,54 | -4,32 % | $5,28 | $5,76 | $5,27 | 25,10K |
| 2026-07-20 | $5,79 | -2,28 % | $5,85 | $5,85 | $5,70 | 2,40K |
| 2026-07-17 | $5,93 | -1,58 % | $5,98 | $6,16 | $5,75 | 6,90K |
| 2026-07-16 | $6,02 | -1,31 % | $6,00 | $6,65 | $5,55 | 46,90K |
| 2026-07-15 | $6,10 | +7,58 % | $5,77 | $6,12 | $5,77 | 9,90K |
| 2026-07-14 | $5,67 | +3,09 % | $5,43 | $5,69 | $5,43 | 6,40K |
| 2026-07-13 | $5,50 | -1,79 % | $5,58 | $5,78 | $5,47 | 6,20K |
| 2026-07-10 | $5,60 | +0,90 % | $5,59 | $5,71 | $5,52 | 8,10K |
| 2026-07-09 | $5,55 | +3,26 % | $5,34 | $5,66 | $5,26 | 11,80K |
| 2026-07-08 | $5,38 | +2,38 % | $5,53 | $5,55 | $5,17 | 11,00K |
| 2026-07-07 | $5,25 | -1,32 % | $5,30 | $5,38 | $5,10 | 9,80K |
| 2026-07-06 | $5,32 | -6,83 % | $5,57 | $5,75 | $5,32 | 17,30K |
| 2026-07-02 | $5,71 | -9,37 % | $6,30 | $6,30 | $5,71 | 25,60K |
| 2026-07-01 | $6,30 | +6,06 % | $5,87 | $6,45 | $5,87 | 20,10K |
| 2026-06-30 | $5,94 | +10,82 % | $5,36 | $5,94 | $4,65 | 40,90K |
| 2026-06-29 | $5,36 | +6,14 % | $5,02 | $5,44 | $4,98 | 6,70K |
| 2026-06-26 | $5,05 | +16,09 % | $4,46 | $5,09 | $4,35 | 36,60K |
| 2026-06-25 | $4,35 | -6,85 % | $4,60 | $4,83 | $4,31 | 12,50K |
| 2026-06-24 | $4,67 | -0,21 % | $4,69 | $4,72 | $4,55 | 3,60K |
| 2026-06-23 | $4,68 | -4,68 % | $4,83 | $4,83 | $4,42 | 7,60K |
| 2026-06-22 | $4,91 | -4,84 % | $5,26 | $5,68 | $4,76 | 15,00K |
| 2026-06-18 | $5,16 | +3,20 % | $5,00 | $5,19 | $3,85 | 208,30K |
| 2026-06-17 | $5,00 | +0,30 % | $4,99 | $5,00 | $4,90 | 4,60K |
| 2026-06-16 | $4,99 | +3,21 % | $4,82 | $5,00 | $4,80 | 12,30K |
| 2026-06-15 | $4,83 | -3,40 % | $5,00 | $5,00 | $4,82 | 7,80K |
| 2026-06-12 | $5,00 | +2,25 % | $4,76 | $5,00 | $4,76 | 17,10K |
| 2026-06-11 | $4,89 | -1,81 % | $4,85 | $5,01 | $4,77 | 27,50K |
| 2026-06-10 | $4,98 | +6,41 % | $4,72 | $5,14 | $4,50 | 18,60K |
| 2026-06-09 | $4,68 | -9,65 % | $5,15 | $5,41 | $4,63 | 37,60K |
| 2026-06-08 | $5,18 | -4,95 % | $5,48 | $6,50 | $5,10 | 50,00K |
| 2026-06-05 | $5,45 | 0,00 % | $5,64 | $5,72 | $5,45 | 5,40K |
| 2026-06-04 | $5,45 | -6,60 % | $5,88 | $5,88 | $5,45 | 10,20K |
| 2026-06-03 | $5,84 | -2,75 % | $5,92 | $6,13 | $5,71 | 4,70K |
| 2026-06-02 | $6,00 | -2,44 % | $6,15 | $6,21 | $5,73 | 14,00K |
| 2026-06-01 | $6,15 | -0,77 % | $6,17 | $6,30 | $6,15 | 4,60K |
| 2026-05-29 | $6,20 | -1,15 % | $6,34 | $6,34 | $6,19 | 10,90K |
| 2026-05-28 | $6,27 | -0,48 % | $6,20 | $6,30 | $6,11 | 7,20K |
| 2026-05-27 | $6,30 | +2,61 % | $6,13 | $6,37 | $6,13 | 3,30K |