Profound Medical Corp PROF
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$5,84-0,01 (-0,17 %)
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 | $5,84 | -0,17 % | $5,89 | $6,00 | $5,79 | 67,80K |
| 2026-10-01 | $5,85 | +0,86 % | $5,83 | $5,98 | $5,66 | 156,40K |
| 2026-09-30 | $5,80 | +1,40 % | $5,71 | $5,91 | $5,65 | 106,90K |
| 2026-09-29 | $5,72 | -3,38 % | $5,97 | $5,97 | $5,71 | 77,70K |
| 2026-09-28 | $5,92 | +2,78 % | $5,67 | $5,95 | $5,61 | 58,40K |
| 2026-09-25 | $5,76 | +2,86 % | $5,70 | $5,86 | $5,61 | 265,30K |
| 2026-09-24 | $5,60 | -2,35 % | $5,69 | $5,83 | $5,60 | 178,80K |
| 2026-09-23 | $5,74 | -2,63 % | $5,84 | $6,00 | $5,64 | 82,20K |
| 2026-09-22 | $5,89 | -3,44 % | $6,19 | $6,19 | $5,86 | 87,90K |
| 2026-09-21 | $6,10 | +4,10 % | $5,96 | $6,40 | $5,96 | 233,60K |
| 2026-09-18 | $5,86 | -0,51 % | $5,85 | $6,04 | $5,75 | 107,10K |
| 2026-09-17 | $5,89 | +1,03 % | $5,90 | $6,05 | $5,85 | 126,70K |
| 2026-09-16 | $5,83 | +2,64 % | $5,71 | $5,85 | $5,66 | 76,60K |
| 2026-09-15 | $5,68 | -2,24 % | $5,82 | $5,85 | $5,65 | 104,40K |
| 2026-09-14 | $5,81 | -2,68 % | $5,94 | $5,97 | $5,78 | 69,30K |
| 2026-09-11 | $5,97 | +0,17 % | $6,09 | $6,45 | $5,50 | 362,00K |
| 2026-09-10 | $5,96 | -12,35 % | $6,73 | $6,80 | $5,91 | 217,50K |
| 2026-09-09 | $6,80 | -0,15 % | $6,81 | $6,90 | $6,52 | 323,10K |
| 2026-09-08 | $6,81 | -1,16 % | $6,83 | $6,90 | $6,74 | 70,70K |
| 2026-09-04 | $6,89 | +1,32 % | $6,80 | $6,96 | $6,75 | 28,70K |
| 2026-09-03 | $6,80 | -0,29 % | $6,90 | $6,92 | $6,80 | 29,90K |
| 2026-09-02 | $6,82 | +0,29 % | $6,91 | $7,06 | $6,74 | 29,90K |
| 2026-09-01 | $6,80 | 0,00 % | $6,78 | $6,93 | $6,73 | 62,30K |
| 2026-08-31 | $6,80 | -0,73 % | $6,81 | $6,99 | $6,72 | 65,10K |
| 2026-08-28 | $6,85 | -1,58 % | $6,86 | $6,94 | $6,82 | 18,20K |
| 2026-08-27 | $6,96 | -2,11 % | $7,14 | $7,16 | $6,87 | 48,40K |
| 2026-08-26 | $7,11 | +4,41 % | $6,86 | $7,41 | $6,83 | 263,10K |
| 2026-08-25 | $6,81 | +0,15 % | $6,85 | $6,97 | $6,73 | 145,80K |
| 2026-08-24 | $6,80 | +0,15 % | $6,81 | $7,08 | $6,80 | 56,40K |
| 2026-08-21 | $6,79 | +2,11 % | $6,75 | $6,85 | $6,53 | 74,80K |
| 2026-08-20 | $6,65 | -6,07 % | $7,09 | $7,09 | $6,57 | 70,50K |
| 2026-08-19 | $7,08 | +1,14 % | $7,00 | $7,30 | $7,00 | 129,80K |
| 2026-08-18 | $7,00 | +6,87 % | $6,87 | $7,16 | $6,78 | 262,60K |
| 2026-08-17 | $6,55 | -1,21 % | $6,60 | $6,99 | $6,51 | 120,90K |
| 2026-08-14 | $6,63 | -0,60 % | $6,64 | $6,80 | $6,55 | 100,40K |
| 2026-08-13 | $6,67 | -3,75 % | $6,99 | $7,15 | $6,67 | 109,90K |
| 2026-08-12 | $6,93 | -0,72 % | $7,04 | $7,04 | $6,79 | 116,90K |
| 2026-08-11 | $6,98 | -4,90 % | $7,27 | $7,55 | $6,94 | 124,10K |
| 2026-08-10 | $7,34 | -0,94 % | $7,52 | $7,52 | $7,15 | 54,60K |
| 2026-08-07 | $7,41 | -6,68 % | $7,18 | $7,70 | $7,06 | 129,30K |
| 2026-08-06 | $7,94 | -0,63 % | $7,92 | $8,12 | $7,64 | 87,90K |
| 2026-08-05 | $7,99 | -4,43 % | $8,38 | $8,44 | $7,92 | 98,90K |
| 2026-08-04 | $8,36 | +1,46 % | $8,15 | $8,50 | $7,93 | 102,60K |
| 2026-08-03 | $8,24 | +11,65 % | $7,38 | $8,40 | $7,28 | 225,20K |
| 2026-07-31 | $7,38 | +1,79 % | $7,28 | $7,44 | $7,09 | 32,80K |
| 2026-07-30 | $7,25 | +0,14 % | $7,26 | $7,36 | $7,14 | 31,00K |
| 2026-07-29 | $7,24 | -0,14 % | $7,25 | $7,50 | $7,03 | 246,40K |
| 2026-07-28 | $7,25 | -1,09 % | $7,34 | $7,46 | $7,01 | 81,10K |
| 2026-07-27 | $7,33 | +0,96 % | $7,14 | $7,78 | $7,07 | 594,50K |
| 2026-07-24 | $7,26 | +5,99 % | $6,63 | $7,44 | $6,63 | 272,40K |
| 2026-07-23 | $6,85 | -2,00 % | $6,87 | $6,96 | $6,76 | 13,50K |
| 2026-07-22 | $6,99 | +1,16 % | $6,87 | $7,05 | $6,83 | 23,30K |
| 2026-07-21 | $6,91 | +1,47 % | $6,86 | $6,94 | $6,75 | 51,30K |
| 2026-07-20 | $6,81 | -0,58 % | $6,87 | $6,95 | $6,70 | 50,70K |
| 2026-07-17 | $6,85 | +1,03 % | $6,70 | $6,97 | $6,64 | 33,80K |
| 2026-07-16 | $6,78 | -2,59 % | $6,97 | $7,20 | $6,76 | 62,00K |
| 2026-07-15 | $6,96 | -1,97 % | $7,16 | $7,21 | $6,86 | 73,40K |
| 2026-07-14 | $7,10 | -0,70 % | $7,19 | $7,20 | $6,76 | 67,00K |
| 2026-07-13 | $7,15 | +1,56 % | $7,05 | $7,22 | $6,95 | 89,90K |
| 2026-07-10 | $7,04 | -3,96 % | $7,35 | $7,49 | $6,91 | 61,50K |
| 2026-07-09 | $7,33 | -2,91 % | $7,48 | $7,88 | $7,27 | 212,30K |
| 2026-07-08 | $7,55 | +1,48 % | $7,26 | $7,57 | $7,26 | 19,40K |
| 2026-07-07 | $7,44 | +0,95 % | $7,49 | $7,50 | $7,05 | 122,40K |
| 2026-07-06 | $7,37 | +8,22 % | $6,88 | $7,41 | $6,80 | 294,60K |
| 2026-07-02 | $6,81 | +0,89 % | $6,83 | $6,90 | $6,75 | 23,20K |
| 2026-07-01 | $6,75 | +1,50 % | $6,64 | $6,87 | $6,55 | 36,00K |
| 2026-06-30 | $6,65 | +0,91 % | $6,59 | $6,77 | $6,54 | 76,00K |
| 2026-06-29 | $6,59 | +1,38 % | $6,58 | $6,62 | $6,40 | 29,40K |
| 2026-06-26 | $6,50 | +2,04 % | $6,30 | $6,58 | $6,30 | 13,60K |
| 2026-06-25 | $6,37 | -2,15 % | $6,53 | $6,67 | $6,31 | 35,50K |
| 2026-06-24 | $6,51 | -0,15 % | $6,55 | $6,80 | $6,50 | 32,80K |
| 2026-06-23 | $6,52 | -0,31 % | $6,50 | $6,72 | $6,45 | 46,50K |
| 2026-06-22 | $6,54 | -4,80 % | $6,91 | $6,91 | $6,52 | 76,80K |
| 2026-06-18 | $6,87 | +4,57 % | $6,60 | $6,90 | $6,59 | 88,50K |
| 2026-06-17 | $6,57 | -2,38 % | $6,74 | $6,97 | $6,55 | 91,70K |
| 2026-06-16 | $6,73 | +0,30 % | $6,77 | $6,90 | $6,59 | 109,80K |
| 2026-06-15 | $6,71 | +1,28 % | $6,69 | $6,98 | $6,66 | 70,00K |
| 2026-06-12 | $6,63 | -0,38 % | $6,71 | $6,73 | $6,58 | 4,90K |
| 2026-06-11 | $6,65 | -0,89 % | $6,80 | $6,80 | $6,53 | 33,40K |
| 2026-06-10 | $6,71 | -1,61 % | $6,80 | $6,98 | $6,60 | 20,20K |
| 2026-06-09 | $6,82 | +3,81 % | $6,58 | $6,87 | $6,52 | 60,80K |
| 2026-06-08 | $6,57 | -1,35 % | $6,76 | $6,76 | $6,52 | 16,50K |
| 2026-06-05 | $6,66 | -1,91 % | $6,81 | $7,00 | $6,62 | 107,70K |
| 2026-06-04 | $6,79 | +3,66 % | $6,50 | $6,90 | $6,36 | 111,60K |
| 2026-06-03 | $6,55 | +1,08 % | $6,50 | $6,61 | $6,42 | 39,90K |
| 2026-06-02 | $6,48 | -2,85 % | $6,59 | $6,61 | $6,32 | 94,90K |
| 2026-06-01 | $6,67 | -2,06 % | $6,69 | $6,85 | $6,63 | 55,40K |
| 2026-05-29 | $6,81 | -1,30 % | $6,89 | $6,93 | $6,75 | 28,30K |
| 2026-05-28 | $6,90 | +0,44 % | $6,85 | $6,98 | $6,82 | 30,10K |
| 2026-05-27 | $6,87 | +1,48 % | $6,81 | $6,99 | $6,77 | 45,30K |