AVITA Medical Inc RCEL
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$12,72+0,71 (+5,91 %)
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 | $12,01 | +2,39 % | $11,77 | $12,40 | $11,73 | 496,50K |
| 2026-09-30 | $11,73 | -1,92 % | $11,90 | $12,12 | $11,60 | 249,70K |
| 2026-09-29 | $11,96 | +2,49 % | $11,73 | $12,11 | $11,63 | 253,50K |
| 2026-09-28 | $11,67 | -1,44 % | $11,63 | $11,76 | $11,34 | 208,10K |
| 2026-09-25 | $11,84 | +2,25 % | $11,64 | $12,23 | $11,56 | 341,40K |
| 2026-09-24 | $11,58 | +5,75 % | $10,95 | $11,76 | $10,91 | 420,50K |
| 2026-09-23 | $10,95 | -4,70 % | $11,49 | $11,68 | $10,87 | 237,30K |
| 2026-09-22 | $11,49 | +6,00 % | $10,86 | $11,81 | $10,71 | 525,40K |
| 2026-09-21 | $10,84 | -1,63 % | $11,04 | $11,04 | $10,61 | 194,70K |
| 2026-09-18 | $11,02 | -1,78 % | $11,15 | $11,20 | $10,72 | 359,10K |
| 2026-09-17 | $11,22 | +7,37 % | $10,65 | $11,25 | $10,53 | 368,70K |
| 2026-09-16 | $10,45 | +2,35 % | $10,15 | $10,67 | $10,09 | 311,30K |
| 2026-09-15 | $10,21 | +0,20 % | $10,11 | $10,30 | $9,90 | 181,70K |
| 2026-09-14 | $10,19 | +3,14 % | $9,87 | $10,46 | $9,76 | 333,40K |
| 2026-09-11 | $9,88 | +0,20 % | $10,05 | $10,06 | $9,60 | 225,20K |
| 2026-09-10 | $9,86 | -2,95 % | $10,00 | $10,34 | $9,80 | 245,40K |
| 2026-09-09 | $10,16 | -2,40 % | $10,32 | $10,50 | $10,11 | 154,30K |
| 2026-09-08 | $10,41 | -7,05 % | $11,23 | $11,23 | $10,33 | 312,00K |
| 2026-09-04 | $11,20 | +2,38 % | $10,99 | $11,39 | $10,80 | 301,60K |
| 2026-09-03 | $10,94 | +1,67 % | $10,90 | $11,20 | $10,70 | 319,40K |
| 2026-09-02 | $10,76 | +6,85 % | $10,10 | $10,87 | $10,07 | 542,40K |
| 2026-09-01 | $10,07 | -0,30 % | $10,02 | $10,29 | $9,97 | 142,60K |
| 2026-08-31 | $10,10 | -2,42 % | $10,26 | $10,29 | $9,84 | 182,30K |
| 2026-08-28 | $10,35 | +0,29 % | $10,48 | $10,65 | $10,15 | 203,90K |
| 2026-08-27 | $10,32 | -2,55 % | $10,41 | $10,53 | $10,14 | 254,20K |
| 2026-08-26 | $10,59 | +0,86 % | $10,53 | $10,71 | $10,14 | 287,70K |
| 2026-08-25 | $10,50 | +5,95 % | $10,04 | $10,77 | $9,93 | 452,20K |
| 2026-08-24 | $9,91 | -1,49 % | $10,09 | $10,22 | $9,66 | 222,30K |
| 2026-08-21 | $10,06 | -0,30 % | $10,30 | $10,39 | $9,92 | 301,30K |
| 2026-08-20 | $10,09 | -2,42 % | $10,15 | $10,34 | $9,89 | 413,50K |
| 2026-08-19 | $10,34 | +4,97 % | $9,83 | $10,42 | $9,25 | 789,20K |
| 2026-08-18 | $9,85 | +24,68 % | $7,94 | $10,20 | $7,72 | 1,43M |
| 2026-08-17 | $7,90 | +0,64 % | $7,91 | $8,15 | $7,74 | 193,90K |
| 2026-08-14 | $7,85 | -2,00 % | $8,01 | $8,17 | $7,66 | 270,90K |
| 2026-08-13 | $8,01 | -1,35 % | $8,08 | $8,55 | $7,94 | 404,00K |
| 2026-08-12 | $8,12 | -0,98 % | $8,04 | $8,25 | $7,77 | 592,40K |
| 2026-08-11 | $8,20 | +7,89 % | $7,73 | $8,35 | $7,52 | 825,70K |
| 2026-08-10 | $7,60 | -2,19 % | $7,90 | $8,35 | $7,39 | 963,10K |
| 2026-08-07 | $7,77 | +63,58 % | $6,01 | $8,07 | $5,99 | 7,28M |
| 2026-08-06 | $4,75 | +6,26 % | $4,54 | $4,84 | $4,48 | 397,90K |
| 2026-08-05 | $4,47 | -3,46 % | $4,67 | $4,67 | $4,34 | 170,40K |
| 2026-08-04 | $4,63 | +0,22 % | $4,64 | $4,79 | $4,63 | 121,90K |
| 2026-08-03 | $4,62 | +5,00 % | $4,50 | $4,70 | $4,49 | 97,30K |
| 2026-07-31 | $4,40 | -2,00 % | $4,44 | $4,57 | $4,24 | 121,10K |
| 2026-07-30 | $4,49 | +1,13 % | $4,42 | $4,59 | $4,40 | 95,20K |
| 2026-07-29 | $4,44 | -3,69 % | $4,61 | $4,68 | $4,37 | 92,90K |
| 2026-07-28 | $4,61 | -2,95 % | $4,81 | $4,83 | $4,52 | 101,00K |
| 2026-07-27 | $4,75 | +3,04 % | $4,64 | $4,87 | $4,60 | 128,20K |
| 2026-07-24 | $4,61 | 0,00 % | $4,64 | $4,69 | $4,45 | 81,70K |
| 2026-07-23 | $4,61 | -6,68 % | $4,78 | $5,03 | $4,55 | 186,20K |
| 2026-07-22 | $4,94 | -2,95 % | $5,06 | $5,22 | $4,79 | 307,90K |
| 2026-07-21 | $5,09 | -0,97 % | $5,14 | $5,29 | $5,05 | 166,20K |
| 2026-07-20 | $5,14 | +0,78 % | $5,15 | $5,38 | $5,01 | 371,30K |
| 2026-07-17 | $5,10 | +2,41 % | $4,97 | $5,12 | $4,72 | 293,70K |
| 2026-07-16 | $4,98 | +5,29 % | $4,70 | $5,75 | $4,69 | 892,70K |
| 2026-07-15 | $4,73 | +17,66 % | $4,05 | $4,74 | $4,02 | 412,50K |
| 2026-07-14 | $4,02 | +1,77 % | $3,96 | $4,13 | $3,93 | 142,70K |
| 2026-07-13 | $3,95 | -2,71 % | $4,10 | $4,12 | $3,83 | 241,30K |
| 2026-07-10 | $4,06 | -7,94 % | $4,40 | $4,40 | $4,05 | 302,70K |
| 2026-07-09 | $4,41 | -5,16 % | $4,69 | $4,80 | $4,31 | 280,90K |
| 2026-07-08 | $4,65 | -7,00 % | $4,98 | $4,99 | $4,65 | 166,10K |
| 2026-07-07 | $5,00 | -3,66 % | $5,20 | $5,20 | $4,96 | 243,50K |
| 2026-07-06 | $5,19 | +2,57 % | $4,96 | $5,23 | $4,80 | 385,90K |
| 2026-07-02 | $5,06 | +8,35 % | $4,61 | $5,10 | $4,59 | 615,50K |
| 2026-07-01 | $4,67 | +13,08 % | $4,16 | $4,85 | $4,15 | 611,90K |
| 2026-06-30 | $4,13 | -2,82 % | $4,25 | $4,25 | $4,01 | 145,60K |
| 2026-06-29 | $4,25 | +7,05 % | $3,95 | $4,28 | $3,91 | 341,00K |
| 2026-06-26 | $3,97 | +1,28 % | $3,85 | $4,02 | $3,78 | 1,44M |
| 2026-06-25 | $3,92 | -0,76 % | $3,96 | $4,04 | $3,73 | 576,20K |
| 2026-06-24 | $3,95 | +0,77 % | $3,94 | $4,04 | $3,85 | 412,70K |
| 2026-06-23 | $3,92 | -2,73 % | $3,99 | $4,06 | $3,77 | 432,50K |
| 2026-06-22 | $4,03 | +0,50 % | $3,98 | $4,16 | $3,93 | 213,70K |
| 2026-06-18 | $4,01 | +1,78 % | $4,01 | $4,08 | $3,92 | 224,40K |
| 2026-06-17 | $3,94 | +0,51 % | $3,92 | $4,14 | $3,86 | 272,60K |
| 2026-06-16 | $3,92 | -0,25 % | $3,90 | $3,96 | $3,82 | 186,30K |
| 2026-06-15 | $3,93 | +0,51 % | $3,95 | $4,12 | $3,91 | 242,90K |
| 2026-06-12 | $3,91 | -1,51 % | $3,98 | $4,05 | $3,86 | 258,70K |
| 2026-06-11 | $3,97 | -3,64 % | $4,15 | $4,15 | $3,97 | 158,70K |
| 2026-06-10 | $4,12 | 0,00 % | $4,13 | $4,25 | $4,06 | 225,40K |
| 2026-06-09 | $4,12 | -0,96 % | $4,16 | $4,21 | $3,95 | 201,30K |
| 2026-06-08 | $4,16 | -0,48 % | $4,27 | $4,31 | $4,13 | 159,50K |
| 2026-06-05 | $4,18 | -4,13 % | $4,32 | $4,42 | $4,13 | 297,70K |
| 2026-06-04 | $4,36 | +4,81 % | $4,20 | $4,55 | $4,15 | 339,80K |
| 2026-06-03 | $4,16 | -0,72 % | $4,12 | $4,19 | $4,00 | 243,30K |
| 2026-06-02 | $4,19 | -4,34 % | $4,34 | $4,36 | $4,14 | 272,40K |
| 2026-06-01 | $4,38 | +1,15 % | $4,26 | $4,43 | $4,12 | 253,90K |
| 2026-05-29 | $4,33 | -1,37 % | $4,34 | $4,50 | $4,23 | 162,50K |
| 2026-05-28 | $4,39 | +4,52 % | $4,20 | $4,49 | $4,15 | 228,30K |
| 2026-05-27 | $4,20 | -1,18 % | $4,24 | $4,29 | $4,13 | 141,10K |
| 2026-05-26 | $4,25 | -7,21 % | $4,58 | $4,67 | $4,17 | 320,00K |