RxSight, Inc. RXST
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$4,90+0,13 (+2,73 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $4,90 | +2,73 % | $4,80 | $4,99 | $4,67 | 705,70K |
| 2026-09-29 | $4,77 | +2,14 % | $4,67 | $4,78 | $4,62 | 810,90K |
| 2026-09-28 | $4,67 | +0,21 % | $4,67 | $4,78 | $4,61 | 1,02M |
| 2026-09-25 | $4,66 | -1,48 % | $4,72 | $4,78 | $4,63 | 1,12M |
| 2026-09-24 | $4,73 | -2,47 % | $4,85 | $4,91 | $4,67 | 1,22M |
| 2026-09-23 | $4,85 | -1,62 % | $4,90 | $4,99 | $4,84 | 593,40K |
| 2026-09-22 | $4,93 | -4,09 % | $5,05 | $5,16 | $4,90 | 848,80K |
| 2026-09-21 | $5,14 | -1,15 % | $5,21 | $5,34 | $5,05 | 627,70K |
| 2026-09-18 | $5,20 | -2,26 % | $5,25 | $5,36 | $5,16 | 1,08M |
| 2026-09-17 | $5,32 | -1,48 % | $5,58 | $5,58 | $5,17 | 1,01M |
| 2026-09-16 | $5,40 | -3,91 % | $5,56 | $5,58 | $5,31 | 803,00K |
| 2026-09-15 | $5,62 | -7,94 % | $6,05 | $6,05 | $5,60 | 679,20K |
| 2026-09-14 | $6,11 | +1,41 % | $6,02 | $6,21 | $5,95 | 632,10K |
| 2026-09-11 | $6,02 | +1,01 % | $6,00 | $6,03 | $5,78 | 450,60K |
| 2026-09-10 | $5,96 | -5,85 % | $6,26 | $6,32 | $5,89 | 666,40K |
| 2026-09-09 | $6,33 | -1,86 % | $6,41 | $6,66 | $6,26 | 1,21M |
| 2026-09-08 | $6,45 | +1,18 % | $6,28 | $6,47 | $6,05 | 733,40K |
| 2026-09-04 | $6,38 | -2,52 % | $6,47 | $6,63 | $6,34 | 560,30K |
| 2026-09-03 | $6,54 | -6,97 % | $7,11 | $7,11 | $6,48 | 605,40K |
| 2026-09-02 | $7,03 | +0,57 % | $6,96 | $7,34 | $6,91 | 778,90K |
| 2026-09-01 | $6,99 | -4,64 % | $7,28 | $7,44 | $6,95 | 988,90K |
| 2026-08-31 | $7,33 | +3,97 % | $7,05 | $7,36 | $7,00 | 1,29M |
| 2026-08-28 | $7,05 | +6,66 % | $6,59 | $7,06 | $6,55 | 663,40K |
| 2026-08-27 | $6,61 | +3,61 % | $6,36 | $6,69 | $6,27 | 580,10K |
| 2026-08-26 | $6,38 | -0,31 % | $6,36 | $6,61 | $6,18 | 1,72M |
| 2026-08-25 | $6,40 | +2,24 % | $6,23 | $6,41 | $6,14 | 366,40K |
| 2026-08-24 | $6,26 | +0,16 % | $6,26 | $6,55 | $6,18 | 480,60K |
| 2026-08-21 | $6,25 | +2,63 % | $6,10 | $6,31 | $6,00 | 1,54M |
| 2026-08-20 | $6,09 | -1,14 % | $6,09 | $6,24 | $5,95 | 663,00K |
| 2026-08-19 | $6,16 | -3,30 % | $6,37 | $6,66 | $6,09 | 622,50K |
| 2026-08-18 | $6,37 | -1,70 % | $6,38 | $6,67 | $6,26 | 712,50K |
| 2026-08-17 | $6,48 | -5,95 % | $6,80 | $6,87 | $6,39 | 657,10K |
| 2026-08-14 | $6,89 | -1,71 % | $7,04 | $7,09 | $6,87 | 488,40K |
| 2026-08-13 | $7,01 | -0,71 % | $7,06 | $7,16 | $6,89 | 703,00K |
| 2026-08-12 | $7,06 | +0,28 % | $6,98 | $7,18 | $6,88 | 811,30K |
| 2026-08-11 | $7,04 | +7,15 % | $6,53 | $7,22 | $6,51 | 1,65M |
| 2026-08-10 | $6,57 | +4,95 % | $6,26 | $6,59 | $6,24 | 1,15M |
| 2026-08-07 | $6,26 | +2,96 % | $6,03 | $6,30 | $5,94 | 627,70K |
| 2026-08-06 | $6,08 | -3,34 % | $6,00 | $6,13 | $5,43 | 1,34M |
| 2026-08-05 | $6,29 | +0,64 % | $6,17 | $6,38 | $6,01 | 903,40K |
| 2026-08-04 | $6,25 | -0,64 % | $6,28 | $6,43 | $6,16 | 645,90K |
| 2026-08-03 | $6,29 | +4,66 % | $6,10 | $6,34 | $6,07 | 1,23M |
| 2026-07-31 | $6,01 | -1,15 % | $6,08 | $6,11 | $5,86 | 540,90K |
| 2026-07-30 | $6,08 | -0,82 % | $6,14 | $6,22 | $5,93 | 509,90K |
| 2026-07-29 | $6,13 | +1,32 % | $6,00 | $6,22 | $5,84 | 934,70K |
| 2026-07-28 | $6,05 | +7,27 % | $5,64 | $6,07 | $5,64 | 1,33M |
| 2026-07-27 | $5,64 | +8,67 % | $5,25 | $5,68 | $5,25 | 984,10K |
| 2026-07-24 | $5,19 | -3,35 % | $5,40 | $5,47 | $5,05 | 843,50K |
| 2026-07-23 | $5,37 | -0,37 % | $5,28 | $5,41 | $5,22 | 781,70K |
| 2026-07-22 | $5,39 | +2,67 % | $5,26 | $5,42 | $5,10 | 841,90K |
| 2026-07-21 | $5,25 | -6,42 % | $5,52 | $5,59 | $5,18 | 1,52M |
| 2026-07-20 | $5,61 | +1,08 % | $5,51 | $5,63 | $5,40 | 747,40K |
| 2026-07-17 | $5,55 | -0,36 % | $5,48 | $5,72 | $5,38 | 839,10K |
| 2026-07-16 | $5,57 | +6,10 % | $5,06 | $5,93 | $5,06 | 2,37M |
| 2026-07-15 | $5,25 | +6,71 % | $4,91 | $5,31 | $4,86 | 739,80K |
| 2026-07-14 | $4,92 | -2,77 % | $5,06 | $5,13 | $4,84 | 748,60K |
| 2026-07-13 | $5,06 | +2,22 % | $4,93 | $5,25 | $4,88 | 782,50K |
| 2026-07-10 | $4,95 | -2,56 % | $5,08 | $5,11 | $4,88 | 690,50K |
| 2026-07-09 | $5,08 | -4,87 % | $5,34 | $5,36 | $5,02 | 869,80K |
| 2026-07-08 | $5,34 | -4,98 % | $5,55 | $5,90 | $5,30 | 1,36M |
| 2026-07-07 | $5,62 | +0,36 % | $5,50 | $5,74 | $4,80 | 2,43M |
| 2026-07-06 | $5,60 | -0,18 % | $5,52 | $5,76 | $5,43 | 1,09M |
| 2026-07-02 | $5,61 | +8,51 % | $5,14 | $5,67 | $5,14 | 3,55M |
| 2026-07-01 | $5,17 | +7,26 % | $4,86 | $5,22 | $4,85 | 1,73M |
| 2026-06-30 | $4,82 | -5,49 % | $5,15 | $5,15 | $4,72 | 1,82M |
| 2026-06-29 | $5,10 | -4,85 % | $5,35 | $5,36 | $4,89 | 4,76M |
| 2026-06-26 | $5,36 | +4,48 % | $5,13 | $5,49 | $4,95 | 3,47M |
| 2026-06-25 | $5,13 | -3,39 % | $5,29 | $5,34 | $5,11 | 665,40K |
| 2026-06-24 | $5,31 | +1,72 % | $5,22 | $5,47 | $5,22 | 668,10K |
| 2026-06-23 | $5,22 | +5,24 % | $4,89 | $5,28 | $4,89 | 865,50K |
| 2026-06-22 | $4,96 | +4,86 % | $4,73 | $5,15 | $4,70 | 1,30M |
| 2026-06-18 | $4,73 | +3,05 % | $4,64 | $4,73 | $4,59 | 978,80K |
| 2026-06-17 | $4,59 | -1,92 % | $4,71 | $4,83 | $4,56 | 861,00K |
| 2026-06-16 | $4,68 | -2,30 % | $4,82 | $4,86 | $4,66 | 788,00K |
| 2026-06-15 | $4,79 | +1,70 % | $4,79 | $4,84 | $4,59 | 1,01M |
| 2026-06-12 | $4,71 | -1,88 % | $4,85 | $4,94 | $4,69 | 1,01M |
| 2026-06-11 | $4,80 | +4,35 % | $4,63 | $4,90 | $4,48 | 1,76M |
| 2026-06-10 | $4,60 | -6,31 % | $4,92 | $4,97 | $4,58 | 844,50K |
| 2026-06-09 | $4,91 | -0,81 % | $5,00 | $5,15 | $4,82 | 1,07M |
| 2026-06-08 | $4,95 | -1,00 % | $5,00 | $5,03 | $4,91 | 646,50K |
| 2026-06-05 | $5,00 | -1,96 % | $5,08 | $5,21 | $4,95 | 818,00K |
| 2026-06-04 | $5,10 | +6,47 % | $4,86 | $5,14 | $4,84 | 1,17M |
| 2026-06-03 | $4,79 | -3,04 % | $4,96 | $5,03 | $4,70 | 1,24M |
| 2026-06-02 | $4,94 | -5,73 % | $5,22 | $5,28 | $4,93 | 1,08M |
| 2026-06-01 | $5,24 | -1,69 % | $5,30 | $5,42 | $5,01 | 1,41M |
| 2026-05-29 | $5,33 | -4,65 % | $5,59 | $5,67 | $5,31 | 928,40K |
| 2026-05-28 | $5,59 | -0,53 % | $5,61 | $5,69 | $5,52 | 1,34M |
| 2026-05-27 | $5,62 | -6,18 % | $5,94 | $6,00 | $5,61 | 666,40K |
| 2026-05-26 | $5,99 | -1,56 % | $6,15 | $6,15 | $5,92 | 621,80K |
| 2026-05-22 | $6,09 | -4,17 % | $6,37 | $6,53 | $6,05 | 399,30K |