Pro-Dex, Inc. PDEX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$64,07-1,29 (-1,97 %)
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 | $64,07 | -1,97 % | $66,60 | $66,95 | $63,74 | 35,30K |
| 2026-10-01 | $65,36 | -5,28 % | $68,74 | $69,01 | $64,56 | 42,80K |
| 2026-09-30 | $69,00 | -1,46 % | $70,44 | $70,44 | $68,10 | 60,50K |
| 2026-09-29 | $70,02 | -2,23 % | $71,62 | $71,69 | $68,58 | 50,80K |
| 2026-09-28 | $71,62 | -0,21 % | $71,53 | $73,00 | $70,56 | 92,30K |
| 2026-09-25 | $71,77 | -1,71 % | $73,09 | $74,20 | $70,85 | 60,00K |
| 2026-09-24 | $73,02 | +1,50 % | $70,81 | $74,00 | $70,80 | 39,50K |
| 2026-09-23 | $71,94 | -0,65 % | $72,38 | $72,76 | $70,52 | 96,40K |
| 2026-09-22 | $72,41 | -0,15 % | $72,84 | $73,50 | $71,97 | 42,40K |
| 2026-09-21 | $72,52 | -0,04 % | $72,70 | $73,40 | $71,20 | 75,90K |
| 2026-09-18 | $72,55 | +4,42 % | $70,29 | $73,29 | $69,56 | 84,70K |
| 2026-09-17 | $69,48 | -3,30 % | $72,48 | $73,50 | $68,97 | 56,20K |
| 2026-09-16 | $71,85 | +7,38 % | $67,58 | $72,89 | $67,05 | 105,70K |
| 2026-09-15 | $66,91 | +0,53 % | $66,03 | $68,30 | $65,95 | 67,30K |
| 2026-09-14 | $66,56 | +5,97 % | $62,80 | $69,10 | $62,57 | 126,60K |
| 2026-09-11 | $62,81 | +4,96 % | $59,84 | $63,57 | $59,39 | 63,00K |
| 2026-09-10 | $59,84 | -1,42 % | $59,89 | $60,31 | $58,04 | 65,60K |
| 2026-09-09 | $60,70 | -8,60 % | $65,65 | $66,40 | $58,45 | 153,60K |
| 2026-09-08 | $66,41 | -9,54 % | $73,95 | $73,95 | $66,25 | 106,80K |
| 2026-09-04 | $73,41 | +18,88 % | $69,54 | $77,00 | $69,54 | 150,20K |
| 2026-09-03 | $61,75 | -1,33 % | $62,56 | $63,31 | $60,20 | 64,60K |
| 2026-09-02 | $62,58 | +1,92 % | $62,27 | $63,20 | $62,09 | 33,80K |
| 2026-09-01 | $61,40 | -1,13 % | $61,90 | $63,20 | $59,92 | 92,10K |
| 2026-08-31 | $62,10 | -0,74 % | $62,76 | $63,58 | $61,84 | 33,60K |
| 2026-08-28 | $62,56 | -3,55 % | $64,89 | $64,89 | $62,17 | 56,60K |
| 2026-08-27 | $64,86 | +1,60 % | $63,93 | $66,36 | $63,93 | 57,40K |
| 2026-08-26 | $63,84 | -2,12 % | $65,61 | $65,61 | $63,41 | 79,30K |
| 2026-08-25 | $65,22 | -2,45 % | $67,37 | $67,98 | $63,15 | 55,00K |
| 2026-08-24 | $66,86 | +1,81 % | $65,30 | $67,32 | $65,30 | 25,60K |
| 2026-08-21 | $65,67 | -0,97 % | $66,02 | $66,33 | $64,59 | 33,00K |
| 2026-08-20 | $66,31 | -0,94 % | $66,28 | $67,38 | $65,84 | 35,80K |
| 2026-08-19 | $66,94 | +0,07 % | $67,96 | $68,33 | $65,50 | 41,90K |
| 2026-08-18 | $66,89 | -0,39 % | $66,35 | $67,55 | $61,74 | 23,70K |
| 2026-08-17 | $67,15 | +0,19 % | $66,66 | $69,86 | $64,51 | 89,60K |
| 2026-08-14 | $67,02 | -1,30 % | $68,60 | $68,60 | $66,32 | 24,20K |
| 2026-08-13 | $67,90 | +0,73 % | $67,99 | $68,83 | $64,27 | 118,20K |
| 2026-08-12 | $67,41 | +1,03 % | $66,22 | $68,00 | $62,10 | 114,30K |
| 2026-08-11 | $66,72 | +0,69 % | $66,59 | $67,76 | $66,04 | 97,20K |
| 2026-08-10 | $66,26 | +1,07 % | $65,42 | $68,10 | $64,80 | 121,90K |
| 2026-08-07 | $65,56 | +0,12 % | $66,27 | $68,10 | $65,10 | 210,50K |
| 2026-08-06 | $65,48 | -1,24 % | $66,18 | $67,31 | $65,00 | 63,30K |
| 2026-08-05 | $66,30 | -3,13 % | $67,98 | $68,44 | $66,10 | 40,80K |
| 2026-08-04 | $68,44 | +7,59 % | $63,62 | $68,79 | $63,62 | 81,90K |
| 2026-08-03 | $63,61 | +8,61 % | $59,50 | $64,34 | $59,50 | 81,10K |
| 2026-07-31 | $58,57 | +3,39 % | $56,65 | $59,35 | $55,55 | 67,80K |
| 2026-07-30 | $56,65 | +3,23 % | $55,48 | $58,55 | $55,48 | 70,80K |
| 2026-07-29 | $54,88 | -2,59 % | $56,23 | $56,71 | $54,60 | 58,50K |
| 2026-07-28 | $56,34 | -1,61 % | $57,71 | $57,71 | $54,77 | 103,60K |
| 2026-07-27 | $57,26 | +4,24 % | $55,12 | $59,00 | $54,80 | 86,70K |
| 2026-07-24 | $54,93 | +0,48 % | $54,74 | $56,14 | $53,99 | 96,50K |
| 2026-07-23 | $54,67 | +2,32 % | $53,91 | $55,73 | $53,23 | 47,80K |
| 2026-07-22 | $53,43 | -4,61 % | $55,59 | $55,59 | $53,00 | 95,80K |
| 2026-07-21 | $56,01 | +2,47 % | $55,44 | $56,70 | $54,12 | 187,60K |
| 2026-07-20 | $54,66 | -4,74 % | $57,21 | $57,70 | $54,20 | 58,30K |
| 2026-07-17 | $57,38 | -2,88 % | $58,56 | $59,18 | $56,31 | 141,50K |
| 2026-07-16 | $59,08 | +4,49 % | $56,44 | $59,77 | $56,28 | 185,20K |
| 2026-07-15 | $56,54 | -2,95 % | $58,41 | $60,23 | $55,45 | 45,40K |
| 2026-07-14 | $58,26 | -5,35 % | $61,42 | $61,63 | $56,51 | 38,40K |
| 2026-07-13 | $61,55 | -2,13 % | $62,23 | $62,95 | $60,53 | 132,10K |
| 2026-07-10 | $62,89 | +1,37 % | $61,77 | $63,50 | $60,73 | 234,70K |
| 2026-07-09 | $62,04 | +3,80 % | $61,07 | $62,16 | $60,00 | 160,30K |
| 2026-07-08 | $59,77 | +1,53 % | $58,43 | $60,91 | $57,08 | 39,80K |
| 2026-07-07 | $58,87 | -4,79 % | $62,45 | $62,45 | $57,99 | 48,20K |
| 2026-07-06 | $61,83 | +0,82 % | $60,45 | $62,77 | $59,95 | 125,10K |
| 2026-07-02 | $61,33 | -2,25 % | $62,55 | $64,55 | $60,92 | 59,90K |
| 2026-07-01 | $62,74 | +7,16 % | $58,87 | $63,31 | $58,25 | 90,20K |
| 2026-06-30 | $58,55 | +0,26 % | $58,72 | $59,10 | $56,06 | 28,90K |
| 2026-06-29 | $58,40 | -4,99 % | $61,51 | $62,35 | $55,29 | 80,20K |
| 2026-06-26 | $61,47 | -5,88 % | $65,53 | $67,80 | $58,95 | 114,90K |
| 2026-06-25 | $65,31 | +0,91 % | $65,13 | $66,33 | $63,32 | 57,70K |
| 2026-06-24 | $64,72 | +2,10 % | $63,39 | $67,00 | $63,39 | 110,50K |
| 2026-06-23 | $63,39 | -1,57 % | $63,87 | $65,45 | $62,67 | 80,40K |
| 2026-06-22 | $64,40 | +0,05 % | $64,37 | $64,94 | $61,00 | 125,20K |
| 2026-06-18 | $64,37 | +6,47 % | $61,20 | $64,47 | $60,33 | 43,40K |
| 2026-06-17 | $60,46 | -2,98 % | $63,30 | $63,70 | $59,99 | 61,30K |
| 2026-06-16 | $62,32 | -2,20 % | $63,88 | $64,84 | $61,82 | 170,20K |
| 2026-06-15 | $63,72 | +2,44 % | $63,13 | $63,77 | $60,38 | 69,10K |
| 2026-06-12 | $62,20 | -1,14 % | $62,92 | $64,00 | $60,84 | 99,80K |
| 2026-06-11 | $62,92 | +1,52 % | $61,98 | $63,01 | $59,06 | 70,30K |
| 2026-06-10 | $61,98 | -4,65 % | $65,23 | $66,20 | $61,00 | 61,30K |
| 2026-06-09 | $65,00 | 0,00 % | $66,00 | $67,65 | $63,85 | 75,40K |
| 2026-06-08 | $65,00 | -0,32 % | $67,34 | $68,34 | $63,81 | 53,20K |
| 2026-06-05 | $65,21 | -2,67 % | $66,47 | $67,78 | $65,21 | 67,00K |
| 2026-06-04 | $67,00 | +2,81 % | $66,05 | $68,34 | $65,83 | 59,30K |
| 2026-06-03 | $65,17 | -2,37 % | $66,71 | $67,56 | $64,75 | 66,90K |
| 2026-06-02 | $66,75 | -0,27 % | $67,20 | $68,99 | $66,75 | 57,90K |
| 2026-06-01 | $66,93 | +3,33 % | $64,82 | $67,67 | $64,07 | 28,40K |
| 2026-05-29 | $64,77 | -4,04 % | $67,49 | $68,40 | $64,77 | 41,00K |
| 2026-05-28 | $67,50 | +4,52 % | $65,05 | $68,26 | $64,75 | 47,20K |
| 2026-05-27 | $64,58 | -0,87 % | $65,09 | $66,75 | $63,01 | 31,90K |