Sanara MedTech, Inc. SMTI
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$34,85-0,03 (-0,09 %)
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 | $34,85 | -0,09 % | $34,88 | $34,89 | $34,63 | 341,90K |
| 2026-10-01 | $34,88 | -0,74 % | $35,12 | $35,12 | $34,79 | 541,80K |
| 2026-09-30 | $35,14 | +0,14 % | $35,09 | $35,17 | $35,04 | 167,00K |
| 2026-09-29 | $35,09 | -0,03 % | $35,16 | $35,16 | $35,04 | 85,40K |
| 2026-09-28 | $35,10 | +0,11 % | $35,08 | $35,18 | $35,07 | 95,10K |
| 2026-09-25 | $35,06 | -0,11 % | $35,01 | $35,11 | $34,97 | 161,80K |
| 2026-09-24 | $35,10 | -0,14 % | $35,09 | $35,20 | $35,07 | 109,10K |
| 2026-09-23 | $35,15 | -0,37 % | $35,28 | $35,28 | $35,05 | 141,90K |
| 2026-09-22 | $35,28 | +0,31 % | $35,02 | $35,34 | $35,02 | 130,20K |
| 2026-09-21 | $35,17 | +0,29 % | $35,07 | $35,17 | $35,01 | 68,50K |
| 2026-09-18 | $35,07 | +0,26 % | $34,98 | $35,13 | $34,94 | 271,10K |
| 2026-09-17 | $34,98 | -0,34 % | $35,23 | $35,27 | $34,98 | 66,10K |
| 2026-09-16 | $35,10 | -0,03 % | $35,13 | $35,19 | $35,08 | 116,20K |
| 2026-09-15 | $35,11 | +0,37 % | $34,71 | $35,16 | $34,71 | 196,20K |
| 2026-09-14 | $34,98 | +0,17 % | $34,90 | $35,09 | $34,84 | 153,80K |
| 2026-09-11 | $34,92 | -0,31 % | $35,21 | $35,24 | $34,91 | 190,70K |
| 2026-09-10 | $35,03 | 0,00 % | $34,87 | $35,05 | $34,87 | 227,40K |
| 2026-09-09 | $35,03 | -0,06 % | $35,08 | $35,09 | $34,92 | 171,40K |
| 2026-09-08 | $35,05 | +0,92 % | $34,69 | $35,09 | $34,65 | 457,30K |
| 2026-09-04 | $34,73 | +0,03 % | $34,62 | $34,79 | $34,62 | 541,70K |
| 2026-09-03 | $34,72 | -0,23 % | $34,84 | $34,90 | $34,65 | 486,90K |
| 2026-09-02 | $34,80 | +0,03 % | $34,80 | $34,95 | $34,78 | 246,90K |
| 2026-09-01 | $34,79 | -0,26 % | $34,89 | $34,89 | $34,73 | 192,00K |
| 2026-08-31 | $34,88 | +0,90 % | $34,59 | $34,92 | $34,51 | 273,50K |
| 2026-08-28 | $34,57 | -0,03 % | $34,46 | $34,76 | $34,46 | 344,50K |
| 2026-08-27 | $34,58 | -0,20 % | $34,56 | $34,76 | $34,54 | 161,20K |
| 2026-08-26 | $34,65 | -0,06 % | $34,78 | $34,78 | $34,56 | 195,00K |
| 2026-08-25 | $34,67 | +0,84 % | $34,35 | $34,80 | $34,32 | 388,70K |
| 2026-08-24 | $34,38 | -0,20 % | $34,50 | $34,50 | $34,26 | 460,10K |
| 2026-08-21 | $34,45 | +0,61 % | $34,29 | $34,45 | $34,22 | 388,90K |
| 2026-08-20 | $34,24 | -0,12 % | $34,16 | $34,28 | $34,11 | 262,80K |
| 2026-08-19 | $34,28 | +0,32 % | $34,20 | $34,31 | $34,18 | 339,60K |
| 2026-08-18 | $34,17 | +0,50 % | $34,00 | $34,17 | $33,99 | 308,30K |
| 2026-08-17 | $34,00 | -0,44 % | $34,14 | $34,22 | $34,00 | 261,40K |
| 2026-08-14 | $34,15 | -0,03 % | $34,11 | $34,23 | $34,09 | 625,50K |
| 2026-08-13 | $34,16 | -0,50 % | $34,33 | $34,38 | $34,15 | 348,50K |
| 2026-08-12 | $34,33 | -0,15 % | $34,25 | $34,39 | $34,24 | 322,30K |
| 2026-08-11 | $34,38 | +0,38 % | $34,20 | $34,38 | $34,06 | 367,10K |
| 2026-08-10 | $34,25 | +0,44 % | $34,19 | $34,32 | $33,68 | 348,10K |
| 2026-08-07 | $34,10 | +0,03 % | $34,10 | $34,15 | $33,94 | 255,70K |
| 2026-08-06 | $34,09 | +0,06 % | $34,00 | $34,10 | $33,95 | 427,30K |
| 2026-08-05 | $34,07 | +0,03 % | $33,95 | $34,13 | $33,86 | 287,50K |
| 2026-08-04 | $34,06 | +0,18 % | $34,01 | $34,19 | $34,00 | 232,10K |
| 2026-08-03 | $34,00 | +0,41 % | $33,77 | $34,33 | $33,77 | 340,30K |
| 2026-07-31 | $33,86 | -0,59 % | $33,62 | $34,00 | $33,62 | 576,50K |
| 2026-07-30 | $34,06 | +12,60 % | $33,47 | $34,25 | $33,35 | 3,25M |
| 2026-07-29 | $30,25 | +13,55 % | $26,72 | $30,87 | $26,62 | 387,30K |
| 2026-07-28 | $26,64 | +3,06 % | $26,05 | $27,09 | $26,05 | 51,60K |
| 2026-07-27 | $25,85 | +1,13 % | $25,77 | $26,58 | $25,45 | 45,80K |
| 2026-07-24 | $25,56 | +0,24 % | $25,54 | $26,00 | $25,32 | 50,20K |
| 2026-07-23 | $25,50 | -0,16 % | $25,33 | $26,01 | $24,82 | 172,10K |
| 2026-07-22 | $25,54 | +0,16 % | $25,63 | $25,99 | $25,24 | 43,90K |
| 2026-07-21 | $25,50 | +2,00 % | $24,90 | $25,74 | $24,77 | 71,10K |
| 2026-07-20 | $25,00 | 0,00 % | $24,84 | $25,42 | $24,75 | 94,00K |
| 2026-07-17 | $25,00 | -1,26 % | $25,09 | $25,43 | $24,31 | 74,70K |
| 2026-07-16 | $25,32 | +3,22 % | $24,83 | $25,94 | $24,65 | 75,40K |
| 2026-07-15 | $24,53 | +4,61 % | $23,60 | $24,99 | $23,35 | 71,80K |
| 2026-07-14 | $23,45 | -5,90 % | $24,63 | $24,65 | $23,00 | 40,70K |
| 2026-07-13 | $24,92 | +4,62 % | $23,81 | $25,60 | $23,77 | 47,70K |
| 2026-07-10 | $23,82 | -0,25 % | $24,06 | $24,75 | $23,28 | 67,50K |
| 2026-07-09 | $23,88 | -1,44 % | $23,60 | $26,00 | $23,27 | 67,90K |
| 2026-07-08 | $24,23 | -2,26 % | $24,50 | $24,92 | $23,71 | 48,20K |
| 2026-07-07 | $24,79 | -1,51 % | $25,36 | $25,93 | $24,00 | 47,00K |
| 2026-07-06 | $25,17 | +1,33 % | $24,55 | $25,44 | $23,54 | 75,00K |
| 2026-07-02 | $24,84 | +2,35 % | $24,27 | $24,86 | $24,20 | 26,40K |
| 2026-07-01 | $24,27 | +2,88 % | $23,63 | $24,50 | $23,50 | 36,70K |
| 2026-06-30 | $23,59 | -4,03 % | $24,50 | $24,60 | $23,35 | 45,60K |
| 2026-06-29 | $24,58 | +2,93 % | $23,96 | $24,95 | $23,96 | 53,10K |
| 2026-06-26 | $23,88 | +3,29 % | $23,33 | $24,60 | $23,08 | 123,40K |
| 2026-06-25 | $23,12 | +1,00 % | $22,89 | $23,40 | $22,68 | 53,10K |
| 2026-06-24 | $22,89 | +5,24 % | $22,00 | $23,04 | $21,77 | 65,90K |
| 2026-06-23 | $21,75 | 0,00 % | $21,56 | $22,71 | $20,38 | 61,60K |
| 2026-06-22 | $21,75 | -1,23 % | $21,83 | $21,98 | $20,97 | 76,00K |
| 2026-06-18 | $22,02 | +3,77 % | $21,82 | $22,48 | $20,81 | 133,60K |
| 2026-06-17 | $21,22 | -6,48 % | $22,69 | $23,70 | $21,07 | 122,60K |
| 2026-06-16 | $22,69 | +3,65 % | $21,91 | $22,89 | $21,87 | 60,00K |
| 2026-06-15 | $21,89 | +5,19 % | $20,81 | $22,50 | $20,62 | 64,80K |
| 2026-06-12 | $20,81 | -3,21 % | $21,82 | $21,82 | $20,47 | 48,90K |
| 2026-06-11 | $21,50 | -6,48 % | $22,56 | $22,97 | $21,33 | 70,00K |
| 2026-06-10 | $22,99 | +1,19 % | $23,00 | $23,66 | $22,65 | 81,40K |
| 2026-06-09 | $22,72 | +2,85 % | $22,13 | $23,23 | $21,66 | 80,50K |
| 2026-06-08 | $22,09 | -1,56 % | $22,34 | $22,36 | $21,56 | 46,10K |
| 2026-06-05 | $22,44 | +1,45 % | $21,90 | $22,65 | $21,26 | 40,00K |
| 2026-06-04 | $22,12 | +5,48 % | $21,14 | $22,16 | $21,14 | 35,10K |
| 2026-06-03 | $20,97 | -1,36 % | $21,45 | $21,98 | $20,91 | 49,00K |
| 2026-06-02 | $21,26 | -3,01 % | $21,92 | $22,82 | $21,26 | 36,50K |
| 2026-06-01 | $21,92 | -3,82 % | $22,81 | $22,95 | $21,67 | 42,30K |
| 2026-05-29 | $22,79 | -4,20 % | $23,70 | $23,70 | $22,62 | 28,10K |
| 2026-05-28 | $23,79 | +1,75 % | $23,24 | $23,92 | $23,11 | 32,70K |
| 2026-05-27 | $23,38 | +1,96 % | $22,80 | $23,38 | $22,71 | 23,20K |