Polyrizon Ltd. PLRZ
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$9,61-0,80 (-7,73 %)
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 | $9,61 | -6,88 % | $10,56 | $10,87 | $9,15 | 56,50K |
| 2026-10-01 | $10,32 | -4,29 % | $10,30 | $10,48 | $10,16 | 2,00K |
| 2026-09-30 | $10,78 | +2,79 % | $10,39 | $10,87 | $10,08 | 13,50K |
| 2026-09-29 | $10,49 | +1,25 % | $10,61 | $11,00 | $10,36 | 8,70K |
| 2026-09-28 | $10,36 | -3,85 % | $10,50 | $10,76 | $10,36 | 4,50K |
| 2026-09-25 | $10,77 | +2,52 % | $10,50 | $10,77 | $10,50 | 1,00K |
| 2026-09-24 | $10,51 | -5,82 % | $10,93 | $11,35 | $10,50 | 13,40K |
| 2026-09-23 | $11,16 | +4,69 % | $10,62 | $11,99 | $10,09 | 40,10K |
| 2026-09-22 | $10,66 | -2,20 % | $11,03 | $11,03 | $10,50 | 6,50K |
| 2026-09-21 | $10,90 | -0,82 % | $11,00 | $11,00 | $10,55 | 14,80K |
| 2026-09-18 | $10,99 | -0,36 % | $11,01 | $11,07 | $10,36 | 32,00K |
| 2026-09-17 | $11,03 | +3,57 % | $11,60 | $11,60 | $9,15 | 159,40K |
| 2026-09-16 | $10,65 | -6,50 % | $11,31 | $11,80 | $10,61 | 12,10K |
| 2026-09-15 | $11,39 | +0,62 % | $11,10 | $11,39 | $10,96 | 2,10K |
| 2026-09-14 | $11,32 | +2,63 % | $10,99 | $11,52 | $10,63 | 69,30K |
| 2026-09-11 | $11,03 | -1,78 % | $11,19 | $11,35 | $10,49 | 76,60K |
| 2026-09-10 | $11,23 | +4,47 % | $10,65 | $11,28 | $10,42 | 43,80K |
| 2026-09-09 | $10,75 | -3,59 % | $11,25 | $11,25 | $10,32 | 75,40K |
| 2026-09-08 | $11,15 | -0,80 % | $11,08 | $11,85 | $10,99 | 164,20K |
| 2026-09-04 | $11,24 | -10,51 % | $12,40 | $12,72 | $11,00 | 141,30K |
| 2026-09-03 | $12,56 | +0,40 % | $12,00 | $13,28 | $11,95 | 134,40K |
| 2026-09-02 | $12,51 | -12,88 % | $14,08 | $14,96 | $12,51 | 133,70K |
| 2026-09-01 | $14,36 | -1,03 % | $14,32 | $15,34 | $13,71 | 276,20K |
| 2026-08-31 | $14,51 | +10,38 % | $13,00 | $14,90 | $13,00 | 45,00K |
| 2026-08-28 | $13,15 | +2,70 % | $12,70 | $13,29 | $12,22 | 96,40K |
| 2026-08-27 | $12,80 | +9,78 % | $11,53 | $12,99 | $11,37 | 24,00K |
| 2026-08-26 | $11,66 | +6,97 % | $10,89 | $11,84 | $10,89 | 41,70K |
| 2026-08-25 | $10,90 | +1,87 % | $10,47 | $11,04 | $10,22 | 42,70K |
| 2026-08-24 | $10,70 | +3,88 % | $10,75 | $10,75 | $9,70 | 39,30K |
| 2026-08-21 | $10,30 | -1,81 % | $10,86 | $10,86 | $10,25 | 23,20K |
| 2026-08-20 | $10,49 | -6,26 % | $11,50 | $12,00 | $10,26 | 100,90K |
| 2026-08-19 | $11,19 | +8,01 % | $10,28 | $11,19 | $9,80 | 79,50K |
| 2026-08-18 | $10,36 | -5,65 % | $10,92 | $11,25 | $9,90 | 284,40K |
| 2026-08-17 | $10,98 | 0,00 % | $10,98 | $11,27 | $10,22 | 59,20K |
| 2026-08-14 | $10,98 | +2,14 % | $10,68 | $11,00 | $10,31 | 63,70K |
| 2026-08-13 | $10,75 | +10,60 % | $9,70 | $11,25 | $9,69 | 79,90K |
| 2026-08-12 | $9,72 | -4,61 % | $10,13 | $11,12 | $9,12 | 33,90K |
| 2026-08-11 | $10,19 | -10,06 % | $11,14 | $11,66 | $9,85 | 45,30K |
| 2026-08-10 | $11,33 | -2,24 % | $11,24 | $11,59 | $11,00 | 5,40K |
| 2026-08-07 | $11,59 | +0,87 % | $11,44 | $12,20 | $11,02 | 11,70K |
| 2026-08-06 | $11,49 | +2,13 % | $11,17 | $12,04 | $11,17 | 12,70K |
| 2026-08-05 | $11,25 | +10,29 % | $10,20 | $12,10 | $10,20 | 27,10K |
| 2026-08-04 | $10,20 | -3,68 % | $10,61 | $11,64 | $9,51 | 222,90K |
| 2026-08-03 | $10,59 | -5,87 % | $11,25 | $11,88 | $10,30 | 95,40K |
| 2026-07-31 | $11,25 | -3,18 % | $11,43 | $12,79 | $11,15 | 97,10K |
| 2026-07-30 | $11,62 | -0,68 % | $11,84 | $12,28 | $11,31 | 27,10K |
| 2026-07-29 | $11,70 | +3,91 % | $11,27 | $12,43 | $11,03 | 52,30K |
| 2026-07-28 | $11,26 | -19,80 % | $13,85 | $13,88 | $10,31 | 88,40K |
| 2026-07-27 | $14,04 | -4,36 % | $16,47 | $16,47 | $13,11 | 120,40K |
| 2026-07-24 | $14,68 | -4,11 % | $14,91 | $15,58 | $14,00 | 120,40K |
| 2026-07-23 | $15,31 | +6,39 % | $14,39 | $15,31 | $13,59 | 92,90K |
| 2026-07-22 | $14,39 | +6,67 % | $13,71 | $14,73 | $13,40 | 81,30K |
| 2026-07-21 | $13,49 | +1,73 % | $13,07 | $13,92 | $12,74 | 18,70K |
| 2026-07-20 | $13,26 | -1,19 % | $13,15 | $13,50 | $12,68 | 13,00K |
| 2026-07-17 | $13,42 | +3,23 % | $12,66 | $13,42 | $12,47 | 8,30K |
| 2026-07-16 | $13,00 | -0,54 % | $12,86 | $13,41 | $12,23 | 11,10K |
| 2026-07-15 | $13,07 | -4,98 % | $13,84 | $13,90 | $12,63 | 23,40K |
| 2026-07-14 | $13,76 | -0,76 % | $15,33 | $15,80 | $13,50 | 113,00K |
| 2026-07-13 | $13,86 | -5,39 % | $14,55 | $15,06 | $13,40 | 30,20K |
| 2026-07-10 | $14,65 | +2,02 % | $14,94 | $15,40 | $13,36 | 23,30K |
| 2026-07-09 | $14,36 | -1,71 % | $14,55 | $14,97 | $13,97 | 8,20K |
| 2026-07-08 | $14,61 | -4,20 % | $15,37 | $15,85 | $13,87 | 55,90K |
| 2026-07-07 | $15,25 | +0,28 % | $14,74 | $15,91 | $14,25 | 66,60K |
| 2026-07-06 | $15,21 | +10,20 % | $13,85 | $15,25 | $13,25 | 63,20K |
| 2026-07-02 | $13,80 | +8,83 % | $12,60 | $13,83 | $12,52 | 117,20K |
| 2026-07-01 | $12,68 | +1,28 % | $12,38 | $12,96 | $12,00 | 16,70K |
| 2026-06-30 | $12,52 | -1,80 % | $12,67 | $12,88 | $12,43 | 13,50K |
| 2026-06-29 | $12,75 | +11,06 % | $11,49 | $12,75 | $11,49 | 18,70K |
| 2026-06-26 | $11,48 | +0,53 % | $11,30 | $11,78 | $11,28 | 4,20K |
| 2026-06-25 | $11,42 | -4,36 % | $11,78 | $11,78 | $11,18 | 14,00K |
| 2026-06-24 | $11,94 | +1,19 % | $12,40 | $13,03 | $11,11 | 38,10K |
| 2026-06-23 | $11,80 | -10,54 % | $12,50 | $13,89 | $11,80 | 76,90K |
| 2026-06-22 | $13,19 | -1,71 % | $13,01 | $13,39 | $12,70 | 19,00K |
| 2026-06-18 | $13,42 | +1,44 % | $13,52 | $13,52 | $12,50 | 66,70K |
| 2026-06-17 | $13,23 | +15,55 % | $11,00 | $13,23 | $10,36 | 95,50K |
| 2026-06-16 | $11,45 | +5,72 % | $10,82 | $12,28 | $10,52 | 81,60K |
| 2026-06-15 | $10,83 | -2,70 % | $11,20 | $12,15 | $10,70 | 25,10K |
| 2026-06-12 | $11,13 | -3,89 % | $11,84 | $12,60 | $11,10 | 27,40K |
| 2026-06-11 | $11,58 | +4,70 % | $11,12 | $12,47 | $10,45 | 34,40K |
| 2026-06-10 | $11,06 | -3,41 % | $11,67 | $12,60 | $10,98 | 37,30K |
| 2026-06-09 | $11,45 | -8,55 % | $12,27 | $12,57 | $11,41 | 5,80K |
| 2026-06-08 | $12,52 | -3,62 % | $12,47 | $13,37 | $12,40 | 14,60K |
| 2026-06-05 | $12,99 | +1,48 % | $12,67 | $13,60 | $11,01 | 48,20K |
| 2026-06-04 | $12,80 | -4,90 % | $13,53 | $13,92 | $12,80 | 26,40K |
| 2026-06-03 | $13,46 | -4,47 % | $14,10 | $14,25 | $12,71 | 18,40K |
| 2026-06-02 | $14,09 | -8,57 % | $15,34 | $15,34 | $13,76 | 30,80K |
| 2026-06-01 | $15,41 | -10,25 % | $16,99 | $16,99 | $15,41 | 18,30K |
| 2026-05-29 | $17,17 | +4,06 % | $16,50 | $17,95 | $16,49 | 35,70K |
| 2026-05-28 | $16,50 | +0,06 % | $16,13 | $17,07 | $16,13 | 76,00K |
| 2026-05-27 | $16,49 | +2,61 % | $15,71 | $16,90 | $14,14 | 41,80K |