PRF Technologies Ltd. PRFX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$0,95030,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,95 | +0,03 % | $0,96 | $0,96 | $0,95 | 21,50K |
| 2026-09-30 | $0,95 | +0,53 % | $0,97 | $0,98 | $0,95 | 10,20K |
| 2026-09-29 | $0,94 | -2,78 % | $0,96 | $0,97 | $0,94 | 11,80K |
| 2026-09-28 | $0,97 | -0,51 % | $0,99 | $1,02 | $0,96 | 41,30K |
| 2026-09-25 | $0,98 | -0,51 % | $0,99 | $1,02 | $0,95 | 43,10K |
| 2026-09-24 | $0,98 | -1,80 % | $1,00 | $1,01 | $0,97 | 100,00K |
| 2026-09-23 | $1,00 | +7,41 % | $0,95 | $1,09 | $0,95 | 164,10K |
| 2026-09-22 | $0,93 | -3,22 % | $0,98 | $0,99 | $0,90 | 61,90K |
| 2026-09-21 | $0,96 | -5,69 % | $1,02 | $1,08 | $0,95 | 126,90K |
| 2026-09-18 | $1,02 | 0,00 % | $1,05 | $1,06 | $1,00 | 89,40K |
| 2026-09-17 | $1,02 | +0,99 % | $1,00 | $1,14 | $0,97 | 275,50K |
| 2026-09-16 | $1,01 | +12,22 % | $0,91 | $1,27 | $0,91 | 6,09M |
| 2026-09-15 | $0,90 | +4,53 % | $0,86 | $0,92 | $0,86 | 78,30K |
| 2026-09-14 | $0,86 | +0,12 % | $0,91 | $0,91 | $0,86 | 23,10K |
| 2026-09-11 | $0,86 | -7,33 % | $0,91 | $0,93 | $0,85 | 88,10K |
| 2026-09-10 | $0,93 | -2,32 % | $0,96 | $0,96 | $0,92 | 50,50K |
| 2026-09-09 | $0,95 | +0,53 % | $0,98 | $0,98 | $0,94 | 36,50K |
| 2026-09-08 | $0,94 | -2,38 % | $0,99 | $0,99 | $0,93 | 26,20K |
| 2026-09-04 | $0,97 | -1,12 % | $1,00 | $1,00 | $0,93 | 49,50K |
| 2026-09-03 | $0,98 | +0,41 % | $0,95 | $1,01 | $0,92 | 721,00K |
| 2026-09-02 | $0,98 | +2,52 % | $0,94 | $0,98 | $0,94 | 25,80K |
| 2026-09-01 | $0,95 | -0,31 % | $0,95 | $0,96 | $0,94 | 21,20K |
| 2026-08-31 | $0,95 | -0,73 % | $0,96 | $1,00 | $0,94 | 48,20K |
| 2026-08-28 | $0,96 | -2,63 % | $0,99 | $1,01 | $0,94 | 42,00K |
| 2026-08-27 | $0,99 | +1,02 % | $0,99 | $1,02 | $0,99 | 84,40K |
| 2026-08-26 | $0,98 | -1,81 % | $1,00 | $1,00 | $0,95 | 62,60K |
| 2026-08-25 | $1,00 | -1,49 % | $1,03 | $1,05 | $0,98 | 47,20K |
| 2026-08-24 | $1,01 | +1,30 % | $0,98 | $1,01 | $0,96 | 49,30K |
| 2026-08-21 | $1,00 | -0,30 % | $1,00 | $1,05 | $0,98 | 67,40K |
| 2026-08-20 | $1,00 | -0,99 % | $0,98 | $1,01 | $0,97 | 53,20K |
| 2026-08-19 | $1,01 | +7,22 % | $0,94 | $1,03 | $0,91 | 126,70K |
| 2026-08-18 | $0,94 | -2,89 % | $0,96 | $0,97 | $0,94 | 98,80K |
| 2026-08-17 | $0,97 | -5,83 % | $1,00 | $1,02 | $0,94 | 156,80K |
| 2026-08-14 | $1,03 | -14,17 % | $1,07 | $1,08 | $0,95 | 353,80K |
| 2026-08-13 | $1,20 | +16,50 % | $1,03 | $1,20 | $1,01 | 5,55M |
| 2026-08-12 | $1,03 | -6,36 % | $1,05 | $1,08 | $1,02 | 79,70K |
| 2026-08-11 | $1,10 | +4,76 % | $1,06 | $1,11 | $1,03 | 97,40K |
| 2026-08-10 | $1,05 | +0,96 % | $1,08 | $1,17 | $1,04 | 137,20K |
| 2026-08-07 | $1,04 | -5,45 % | $1,09 | $1,12 | $1,03 | 250,30K |
| 2026-08-06 | $1,10 | 0,00 % | $1,07 | $1,13 | $1,06 | 65,50K |
| 2026-08-05 | $1,10 | -2,65 % | $1,15 | $1,18 | $1,10 | 46,00K |
| 2026-08-04 | $1,13 | +13,00 % | $1,00 | $1,15 | $1,00 | 195,60K |
| 2026-08-03 | $1,00 | 0,00 % | $1,01 | $1,04 | $0,99 | 89,60K |
| 2026-07-31 | $1,00 | -2,91 % | $1,02 | $1,03 | $0,99 | 120,70K |
| 2026-07-30 | $1,03 | +3,94 % | $0,97 | $1,11 | $0,97 | 216,80K |
| 2026-07-29 | $0,99 | -7,38 % | $1,06 | $1,29 | $0,98 | 618,20K |
| 2026-07-28 | $1,07 | -1,83 % | $1,07 | $1,12 | $1,04 | 100,40K |
| 2026-07-27 | $1,09 | -3,96 % | $1,13 | $1,20 | $1,08 | 336,70K |
| 2026-07-24 | $1,13 | -1,30 % | $1,15 | $1,19 | $1,10 | 97,00K |
| 2026-07-23 | $1,15 | -4,17 % | $1,20 | $1,20 | $1,13 | 85,40K |
| 2026-07-22 | $1,20 | 0,00 % | $1,20 | $1,23 | $1,16 | 286,90K |
| 2026-07-21 | $1,20 | +4,35 % | $1,13 | $1,21 | $1,13 | 68,50K |
| 2026-07-20 | $1,15 | -3,36 % | $1,20 | $1,22 | $1,14 | 62,20K |
| 2026-07-17 | $1,19 | +0,85 % | $1,17 | $1,22 | $1,16 | 65,50K |
| 2026-07-16 | $1,18 | -7,09 % | $1,29 | $1,29 | $1,16 | 95,70K |
| 2026-07-15 | $1,27 | +3,25 % | $1,23 | $1,28 | $1,18 | 310,10K |
| 2026-07-14 | $1,23 | -0,81 % | $1,22 | $1,27 | $1,22 | 77,90K |
| 2026-07-13 | $1,24 | -8,15 % | $1,33 | $1,34 | $1,23 | 151,70K |
| 2026-07-10 | $1,35 | -4,93 % | $1,43 | $1,43 | $1,35 | 87,90K |
| 2026-07-09 | $1,42 | +11,81 % | $1,31 | $1,45 | $1,28 | 321,90K |
| 2026-07-08 | $1,27 | -5,22 % | $1,32 | $1,33 | $1,23 | 319,40K |
| 2026-07-07 | $1,34 | -3,60 % | $1,39 | $1,40 | $1,33 | 108,30K |
| 2026-07-06 | $1,39 | +2,21 % | $1,38 | $1,40 | $1,34 | 80,30K |
| 2026-07-02 | $1,36 | 0,00 % | $1,36 | $1,49 | $1,35 | 163,30K |
| 2026-07-01 | $1,36 | -1,45 % | $1,38 | $1,43 | $1,36 | 132,10K |
| 2026-06-30 | $1,38 | -2,13 % | $1,40 | $1,41 | $1,35 | 166,40K |
| 2026-06-29 | $1,41 | -6,62 % | $1,41 | $1,44 | $1,36 | 342,80K |
| 2026-06-26 | $1,51 | -5,63 % | $1,61 | $1,61 | $1,50 | 453,60K |
| 2026-06-25 | $1,60 | +13,48 % | $1,60 | $2,28 | $1,46 | 14,78M |
| 2026-06-24 | $1,41 | -2,76 % | $1,45 | $1,53 | $1,37 | 148,20K |
| 2026-06-23 | $1,45 | -9,37 % | $1,54 | $1,55 | $1,45 | 201,80K |
| 2026-06-22 | $1,60 | -3,03 % | $1,61 | $1,84 | $1,57 | 577,60K |
| 2026-06-18 | $1,65 | -10,81 % | $1,66 | $1,75 | $1,39 | 457,00K |
| 2026-06-17 | $1,85 | +0,54 % | $1,72 | $1,99 | $1,72 | 805,50K |
| 2026-06-16 | $1,84 | -26,10 % | $1,68 | $2,02 | $1,50 | 2,90M |
| 2026-06-15 | $2,49 | +83,09 % | $1,36 | $3,94 | $1,36 | 47,33M |
| 2026-06-12 | $1,36 | -8,11 % | $1,44 | $1,48 | $1,36 | 140,50K |
| 2026-06-11 | $1,48 | -4,52 % | $1,53 | $1,53 | $1,45 | 107,60K |
| 2026-06-10 | $1,55 | +9,15 % | $1,41 | $1,57 | $1,37 | 170,40K |
| 2026-06-09 | $1,42 | -2,74 % | $1,41 | $1,52 | $1,33 | 570,20K |
| 2026-06-08 | $1,46 | -8,18 % | $1,53 | $1,58 | $1,38 | 1,14M |
| 2026-06-05 | $1,59 | -11,17 % | $1,70 | $1,74 | $1,51 | 333,30K |
| 2026-06-04 | $1,79 | -3,76 % | $1,82 | $2,00 | $1,72 | 564,00K |
| 2026-06-03 | $1,86 | -7,92 % | $1,85 | $2,01 | $1,84 | 450,00K |
| 2026-06-02 | $2,02 | 0,00 % | $1,80 | $2,10 | $1,76 | 1,03M |
| 2026-06-01 | $2,02 | -32,67 % | $2,35 | $2,35 | $1,87 | 3,11M |
| 2026-05-29 | $3,00 | +118,98 % | $4,74 | $5,39 | $2,36 | 57,10M |
| 2026-05-28 | $1,37 | +1,48 % | $1,35 | $1,47 | $1,35 | 18,59M |
| 2026-05-27 | $1,35 | +0,75 % | $1,33 | $1,38 | $1,30 | 27,00K |
| 2026-05-26 | $1,34 | -10,07 % | $1,46 | $1,48 | $1,31 | 86,20K |