Sanuwave Health, Inc. SNWV
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$4,82+0,20 (+4,33 %)
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 | $4,82 | +4,33 % | $4,72 | $4,84 | $4,69 | 20,50K |
| 2026-10-01 | $4,62 | -1,91 % | $4,55 | $4,83 | $4,55 | 46,90K |
| 2026-09-30 | $4,71 | -0,63 % | $4,58 | $4,79 | $4,57 | 44,40K |
| 2026-09-29 | $4,74 | +1,94 % | $4,72 | $4,92 | $4,60 | 36,40K |
| 2026-09-28 | $4,65 | -7,74 % | $5,07 | $5,07 | $4,51 | 68,80K |
| 2026-09-25 | $5,04 | +3,92 % | $4,80 | $5,12 | $4,80 | 54,10K |
| 2026-09-24 | $4,85 | +3,08 % | $4,73 | $4,96 | $4,56 | 96,30K |
| 2026-09-23 | $4,70 | +1,40 % | $4,65 | $4,79 | $4,60 | 60,10K |
| 2026-09-22 | $4,64 | +4,50 % | $4,19 | $4,64 | $4,19 | 47,30K |
| 2026-09-21 | $4,44 | -2,42 % | $4,49 | $4,68 | $4,30 | 55,20K |
| 2026-09-18 | $4,55 | +10,17 % | $4,14 | $4,55 | $4,11 | 86,40K |
| 2026-09-17 | $4,13 | -2,13 % | $4,23 | $4,39 | $4,10 | 118,90K |
| 2026-09-16 | $4,22 | +2,68 % | $4,15 | $4,35 | $4,02 | 51,50K |
| 2026-09-15 | $4,11 | -3,29 % | $4,28 | $4,33 | $4,07 | 82,40K |
| 2026-09-14 | $4,25 | +3,66 % | $4,07 | $4,35 | $4,07 | 51,00K |
| 2026-09-11 | $4,10 | +2,50 % | $4,05 | $4,13 | $3,92 | 42,70K |
| 2026-09-10 | $4,00 | -0,99 % | $4,00 | $4,15 | $3,92 | 55,40K |
| 2026-09-09 | $4,04 | -2,88 % | $4,10 | $4,34 | $4,02 | 62,80K |
| 2026-09-08 | $4,16 | -5,02 % | $4,36 | $4,46 | $4,09 | 51,70K |
| 2026-09-04 | $4,38 | -1,57 % | $4,49 | $4,50 | $4,34 | 46,20K |
| 2026-09-03 | $4,45 | 0,00 % | $4,50 | $4,59 | $4,40 | 23,30K |
| 2026-09-02 | $4,45 | -3,26 % | $4,66 | $4,73 | $4,41 | 41,30K |
| 2026-09-01 | $4,60 | -1,92 % | $4,58 | $4,68 | $4,58 | 24,10K |
| 2026-08-31 | $4,69 | +0,32 % | $4,63 | $4,84 | $4,52 | 45,50K |
| 2026-08-28 | $4,68 | +0,32 % | $4,65 | $4,69 | $4,60 | 18,40K |
| 2026-08-27 | $4,66 | -4,31 % | $4,84 | $4,89 | $4,65 | 45,10K |
| 2026-08-26 | $4,87 | +4,28 % | $4,64 | $4,90 | $4,63 | 59,90K |
| 2026-08-25 | $4,67 | -1,06 % | $4,71 | $4,74 | $4,55 | 38,30K |
| 2026-08-24 | $4,72 | +2,39 % | $4,77 | $4,78 | $4,50 | 55,90K |
| 2026-08-21 | $4,61 | -5,92 % | $5,07 | $5,07 | $4,57 | 67,00K |
| 2026-08-20 | $4,90 | -4,30 % | $5,05 | $5,10 | $4,81 | 63,40K |
| 2026-08-19 | $5,12 | +1,79 % | $5,03 | $5,19 | $4,90 | 132,20K |
| 2026-08-18 | $5,03 | +1,41 % | $4,98 | $5,09 | $4,72 | 66,60K |
| 2026-08-17 | $4,96 | +4,64 % | $4,83 | $5,14 | $4,67 | 108,60K |
| 2026-08-14 | $4,74 | -0,63 % | $4,81 | $5,05 | $4,66 | 109,40K |
| 2026-08-13 | $4,77 | -11,17 % | $5,39 | $5,51 | $4,74 | 118,10K |
| 2026-08-12 | $5,37 | -2,36 % | $5,62 | $5,62 | $5,36 | 51,30K |
| 2026-08-11 | $5,50 | -4,01 % | $5,59 | $5,72 | $5,48 | 60,60K |
| 2026-08-10 | $5,73 | -2,55 % | $5,94 | $5,97 | $5,50 | 62,10K |
| 2026-08-07 | $5,88 | -2,00 % | $5,95 | $6,22 | $5,27 | 406,40K |
| 2026-08-06 | $6,00 | +0,50 % | $5,90 | $6,20 | $5,90 | 67,60K |
| 2026-08-05 | $5,97 | -1,49 % | $6,09 | $6,10 | $5,87 | 55,00K |
| 2026-08-04 | $6,06 | -3,96 % | $6,26 | $6,43 | $6,00 | 62,00K |
| 2026-08-03 | $6,31 | +2,27 % | $6,17 | $6,63 | $6,10 | 123,60K |
| 2026-07-31 | $6,17 | -1,91 % | $6,29 | $6,29 | $5,82 | 85,20K |
| 2026-07-30 | $6,29 | -1,41 % | $6,38 | $6,64 | $5,86 | 244,30K |
| 2026-07-29 | $6,38 | +0,31 % | $6,28 | $6,66 | $6,28 | 115,60K |
| 2026-07-28 | $6,36 | +4,26 % | $6,10 | $6,55 | $5,95 | 132,80K |
| 2026-07-27 | $6,10 | +2,87 % | $6,02 | $6,26 | $5,93 | 111,00K |
| 2026-07-24 | $5,93 | +0,17 % | $5,90 | $6,16 | $5,82 | 109,50K |
| 2026-07-23 | $5,92 | -0,50 % | $5,83 | $6,05 | $5,77 | 114,30K |
| 2026-07-22 | $5,95 | -1,90 % | $6,06 | $6,39 | $5,77 | 457,00K |
| 2026-07-21 | $6,07 | -5,23 % | $6,40 | $6,60 | $6,02 | 148,20K |
| 2026-07-20 | $6,40 | +0,16 % | $6,29 | $6,58 | $6,00 | 240,70K |
| 2026-07-17 | $6,39 | -3,91 % | $6,48 | $7,05 | $6,30 | 245,30K |
| 2026-07-16 | $6,65 | -8,53 % | $7,18 | $7,19 | $6,11 | 793,00K |
| 2026-07-15 | $7,27 | -39,21 % | $10,72 | $10,72 | $7,06 | 2,13M |
| 2026-07-14 | $11,96 | +6,22 % | $13,00 | $13,00 | $11,28 | 124,00K |
| 2026-07-13 | $11,26 | -3,60 % | $11,66 | $12,29 | $11,15 | 96,20K |
| 2026-07-10 | $11,68 | -3,43 % | $12,10 | $12,26 | $11,13 | 96,60K |
| 2026-07-09 | $12,10 | +19,75 % | $10,45 | $12,25 | $10,40 | 410,00K |
| 2026-07-08 | $10,10 | -6,65 % | $10,68 | $10,68 | $10,01 | 107,90K |
| 2026-07-07 | $10,82 | +3,05 % | $10,60 | $10,98 | $10,21 | 127,00K |
| 2026-07-06 | $10,50 | -1,22 % | $10,63 | $10,63 | $10,04 | 28,10K |
| 2026-07-02 | $10,63 | +0,28 % | $10,56 | $10,78 | $10,12 | 105,80K |
| 2026-07-01 | $10,60 | +6,00 % | $10,11 | $10,93 | $10,01 | 144,00K |
| 2026-06-30 | $10,00 | +1,52 % | $9,80 | $10,21 | $9,24 | 87,80K |
| 2026-06-29 | $9,85 | +14,40 % | $8,71 | $10,08 | $8,71 | 273,50K |
| 2026-06-26 | $8,61 | +12,84 % | $7,57 | $8,66 | $7,57 | 852,10K |
| 2026-06-25 | $7,63 | -10,97 % | $8,61 | $8,68 | $7,53 | 201,90K |
| 2026-06-24 | $8,57 | +4,51 % | $8,21 | $9,07 | $8,20 | 166,00K |
| 2026-06-23 | $8,20 | -8,99 % | $8,84 | $9,08 | $8,18 | 289,90K |
| 2026-06-22 | $9,01 | -2,17 % | $9,16 | $9,66 | $8,85 | 141,00K |
| 2026-06-18 | $9,21 | +1,32 % | $9,15 | $9,69 | $8,75 | 290,70K |
| 2026-06-17 | $9,09 | +6,82 % | $8,62 | $9,87 | $8,34 | 555,80K |
| 2026-06-16 | $8,51 | -41,99 % | $9,95 | $10,00 | $8,30 | 1,04M |
| 2026-06-15 | $14,67 | -1,61 % | $14,99 | $15,40 | $14,62 | 73,70K |
| 2026-06-12 | $14,91 | +1,50 % | $14,70 | $15,35 | $14,32 | 77,10K |
| 2026-06-11 | $14,69 | +2,16 % | $14,35 | $15,14 | $14,11 | 79,20K |
| 2026-06-10 | $14,38 | -0,96 % | $14,54 | $15,07 | $14,14 | 57,80K |
| 2026-06-09 | $14,52 | -0,21 % | $14,59 | $15,47 | $14,52 | 38,60K |
| 2026-06-08 | $14,55 | -1,42 % | $14,71 | $15,31 | $14,54 | 78,10K |
| 2026-06-05 | $14,76 | -4,09 % | $15,38 | $15,56 | $14,67 | 55,40K |
| 2026-06-04 | $15,39 | -1,35 % | $15,80 | $16,15 | $15,24 | 110,30K |
| 2026-06-03 | $15,60 | +3,38 % | $14,90 | $15,70 | $14,88 | 73,00K |
| 2026-06-02 | $15,09 | -4,79 % | $15,66 | $16,38 | $15,07 | 63,70K |
| 2026-06-01 | $15,85 | -3,76 % | $16,47 | $16,71 | $15,81 | 53,20K |
| 2026-05-29 | $16,47 | -1,14 % | $16,56 | $17,00 | $16,32 | 49,30K |
| 2026-05-28 | $16,66 | +2,15 % | $16,18 | $17,07 | $16,05 | 83,50K |
| 2026-05-27 | $16,31 | +0,31 % | $16,22 | $16,56 | $16,08 | 74,40K |