rYojbaba Co., Ltd. RYOJ
NASDAQ · Vereinigte Staaten · Gesundheitsdienstleistungen
$3,03+0,01 (+0,36 %)
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 | $3,03 | +0,36 % | $3,13 | $3,13 | $3,00 | 2,30K |
| 2026-09-30 | $3,02 | +1,00 % | $3,21 | $3,29 | $3,01 | 4,10K |
| 2026-09-29 | $2,99 | -19,19 % | $3,64 | $3,77 | $2,75 | 16,20K |
| 2026-09-28 | $3,70 | -0,80 % | $3,83 | $3,83 | $3,40 | 13,30K |
| 2026-09-25 | $3,73 | -3,12 % | $3,70 | $3,83 | $3,70 | 1,50K |
| 2026-09-24 | $3,85 | +3,77 % | $3,64 | $3,85 | $3,52 | 2,30K |
| 2026-09-23 | $3,71 | +1,09 % | $3,67 | $3,90 | $3,61 | 16,80K |
| 2026-09-22 | $3,67 | -8,02 % | $3,89 | $4,09 | $3,67 | 20,90K |
| 2026-09-21 | $3,99 | +9,62 % | $4,00 | $4,00 | $3,72 | 4,50K |
| 2026-09-18 | $3,64 | -2,28 % | $3,66 | $3,92 | $3,61 | 14,90K |
| 2026-09-17 | $3,72 | +3,19 % | $3,77 | $3,89 | $3,61 | 4,30K |
| 2026-09-16 | $3,61 | -7,44 % | $3,92 | $4,01 | $3,54 | 15,70K |
| 2026-09-15 | $3,90 | -10,76 % | $4,28 | $4,40 | $3,90 | 15,70K |
| 2026-09-14 | $4,37 | -6,02 % | $4,61 | $4,67 | $4,35 | 5,40K |
| 2026-09-11 | $4,65 | -1,06 % | $5,02 | $5,06 | $4,54 | 45,20K |
| 2026-09-10 | $4,70 | +2,17 % | $4,70 | $4,90 | $4,70 | 32,40K |
| 2026-09-09 | $4,60 | -3,56 % | $4,95 | $5,13 | $4,60 | 29,40K |
| 2026-09-08 | $4,77 | -7,56 % | $5,10 | $5,20 | $4,77 | 23,90K |
| 2026-09-04 | $5,16 | +6,17 % | $4,78 | $5,50 | $4,70 | 19,10K |
| 2026-09-03 | $4,86 | -9,67 % | $5,48 | $5,48 | $4,85 | 32,40K |
| 2026-09-02 | $5,38 | -2,18 % | $5,60 | $5,77 | $5,23 | 28,20K |
| 2026-09-01 | $5,50 | -4,84 % | $5,53 | $5,70 | $5,31 | 7,00K |
| 2026-08-31 | $5,78 | +0,35 % | $5,69 | $6,18 | $5,23 | 25,70K |
| 2026-08-28 | $5,76 | -6,19 % | $6,00 | $6,11 | $5,72 | 12,40K |
| 2026-08-27 | $6,14 | +4,78 % | $5,77 | $6,18 | $5,61 | 14,20K |
| 2026-08-26 | $5,86 | +2,99 % | $5,60 | $6,00 | $5,33 | 75,30K |
| 2026-08-25 | $5,69 | +20,81 % | $4,88 | $5,79 | $4,66 | 122,20K |
| 2026-08-24 | $4,71 | -4,46 % | $4,72 | $4,99 | $4,58 | 461,20K |
| 2026-08-21 | $4,93 | +4,67 % | $4,37 | $5,19 | $4,27 | 58,10K |
| 2026-08-20 | $4,71 | +1,95 % | $4,12 | $4,80 | $4,01 | 660,30K |
| 2026-08-19 | $4,62 | -4,74 % | $4,83 | $5,00 | $4,62 | 267,80K |
| 2026-08-18 | $4,85 | +6,36 % | $4,54 | $5,00 | $4,50 | 10,60K |
| 2026-08-17 | $4,56 | -1,94 % | $4,89 | $4,89 | $4,55 | 10,10K |
| 2026-08-14 | $4,65 | 0,00 % | $4,82 | $4,90 | $4,48 | 21,70K |
| 2026-08-13 | $4,65 | -4,12 % | $5,04 | $5,15 | $4,65 | 8,00K |
| 2026-08-12 | $4,85 | -5,46 % | $5,01 | $5,15 | $4,80 | 26,00K |
| 2026-08-11 | $5,13 | +2,81 % | $4,99 | $5,26 | $4,97 | 12,20K |
| 2026-08-10 | $4,99 | +1,01 % | $4,79 | $5,80 | $4,58 | 135,00K |
| 2026-08-07 | $4,94 | +1,86 % | $4,84 | $5,29 | $4,72 | 235,90K |
| 2026-08-06 | $4,85 | -3,58 % | $5,03 | $5,40 | $4,61 | 194,80K |
| 2026-08-05 | $5,03 | -5,98 % | $5,35 | $5,49 | $5,00 | 22,70K |
| 2026-08-04 | $5,35 | -3,78 % | $5,65 | $5,65 | $5,15 | 38,90K |
| 2026-08-03 | $5,56 | -1,07 % | $5,81 | $6,35 | $5,31 | 95,80K |
| 2026-07-31 | $5,62 | +19,57 % | $4,40 | $5,80 | $4,08 | 173,10K |
| 2026-07-30 | $4,70 | +3,30 % | $4,28 | $4,88 | $3,93 | 38,20K |
| 2026-07-29 | $4,55 | -8,82 % | $4,55 | $4,81 | $4,22 | 23,10K |
| 2026-07-28 | $4,99 | +31,32 % | $4,00 | $5,30 | $3,88 | 372,10K |
| 2026-07-27 | $3,80 | -1,30 % | $3,92 | $4,18 | $3,79 | 19,00K |
| 2026-07-24 | $3,85 | -5,87 % | $4,08 | $4,16 | $3,78 | 11,40K |
| 2026-07-23 | $4,09 | -7,88 % | $4,49 | $4,49 | $3,92 | 13,80K |
| 2026-07-22 | $4,44 | +17,46 % | $3,80 | $4,50 | $3,70 | 15,30K |
| 2026-07-21 | $3,78 | -4,55 % | $3,99 | $3,99 | $3,53 | 10,30K |
| 2026-07-20 | $3,96 | -5,71 % | $3,96 | $4,00 | $3,70 | 10,30K |
| 2026-07-17 | $4,20 | -4,11 % | $4,29 | $4,29 | $3,96 | 8,60K |
| 2026-07-16 | $4,38 | -0,45 % | $4,06 | $4,39 | $3,74 | 63,20K |
| 2026-07-15 | $4,40 | +1,38 % | $4,33 | $4,52 | $4,09 | 45,40K |
| 2026-07-14 | $4,34 | -3,34 % | $4,50 | $4,50 | $4,01 | 43,10K |
| 2026-07-13 | $4,49 | +6,90 % | $4,00 | $4,65 | $3,83 | 110,90K |
| 2026-07-10 | $4,20 | +8,25 % | $3,95 | $4,20 | $3,46 | 189,80K |
| 2026-07-09 | $3,88 | +31,53 % | $2,92 | $3,90 | $2,72 | 692,40K |
| 2026-07-08 | $2,95 | +1,37 % | $2,85 | $2,99 | $2,78 | 147,30K |
| 2026-07-07 | $2,91 | -1,02 % | $2,81 | $3,05 | $2,65 | 64,40K |
| 2026-07-06 | $2,94 | +10,94 % | $2,64 | $3,05 | $2,56 | 37,60K |
| 2026-07-02 | $2,65 | -13,54 % | $2,95 | $3,07 | $2,55 | 62,60K |
| 2026-07-01 | $3,07 | +19,26 % | $2,58 | $3,35 | $2,56 | 578,90K |
| 2026-06-30 | $2,57 | +1,18 % | $2,47 | $2,62 | $2,36 | 109,00K |
| 2026-06-29 | $2,54 | -5,58 % | $2,48 | $2,59 | $2,25 | 263,20K |
| 2026-06-26 | $2,69 | +29,02 % | $2,05 | $4,00 | $2,05 | 9,99M |
| 2026-06-25 | $2,09 | -7,74 % | $2,23 | $2,28 | $2,01 | 173,20K |
| 2026-06-24 | $2,26 | -4,64 % | $2,39 | $2,39 | $2,26 | 44,40K |
| 2026-06-23 | $2,37 | -3,66 % | $2,43 | $2,58 | $2,37 | 153,20K |
| 2026-06-22 | $2,46 | +1,65 % | $2,60 | $2,60 | $2,45 | 11,70K |
| 2026-06-18 | $2,42 | +1,68 % | $2,44 | $2,72 | $2,33 | 60,70K |
| 2026-06-17 | $2,38 | +1,71 % | $2,28 | $2,47 | $2,22 | 49,90K |
| 2026-06-16 | $2,34 | +0,86 % | $2,23 | $2,45 | $2,20 | 58,60K |
| 2026-06-15 | $2,32 | -4,92 % | $2,41 | $2,56 | $2,32 | 51,80K |
| 2026-06-12 | $2,44 | -7,92 % | $2,74 | $2,76 | $2,41 | 27,60K |
| 2026-06-11 | $2,65 | -8,93 % | $2,81 | $2,84 | $2,65 | 30,50K |
| 2026-06-10 | $2,91 | +3,56 % | $2,88 | $3,07 | $2,71 | 33,10K |
| 2026-06-09 | $2,81 | -4,75 % | $2,95 | $3,09 | $2,81 | 33,50K |
| 2026-06-08 | $2,95 | -4,84 % | $3,11 | $3,30 | $2,95 | 60,10K |
| 2026-06-05 | $3,10 | -7,74 % | $3,14 | $3,60 | $3,10 | 141,80K |
| 2026-06-04 | $3,36 | +10,89 % | $3,02 | $4,62 | $2,95 | 728,80K |
| 2026-06-03 | $3,03 | -3,19 % | $3,08 | $3,37 | $2,90 | 42,70K |
| 2026-06-02 | $3,13 | -3,40 % | $3,19 | $3,30 | $2,93 | 56,80K |
| 2026-06-01 | $3,24 | -17,14 % | $3,78 | $3,78 | $3,06 | 88,20K |
| 2026-05-29 | $3,91 | -2,25 % | $3,96 | $4,18 | $3,51 | 139,30K |
| 2026-05-28 | $4,00 | -22,33 % | $4,14 | $4,85 | $4,00 | 299,50K |
| 2026-05-27 | $5,15 | +33,77 % | $3,82 | $7,33 | $3,52 | 3,57M |
| 2026-05-26 | $3,85 | -23,00 % | $4,12 | $4,33 | $3,30 | 1,54M |