Neuronetics, Inc. STIM
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,16-0,06 (-2,70 %)
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 | $2,16 | -2,70 % | $2,23 | $2,26 | $2,12 | 1,27M |
| 2026-10-01 | $2,22 | -5,13 % | $2,38 | $2,38 | $2,20 | 1,31M |
| 2026-09-30 | $2,34 | -0,85 % | $2,36 | $2,42 | $2,34 | 624,50K |
| 2026-09-29 | $2,36 | -7,63 % | $2,55 | $2,57 | $2,33 | 1,26M |
| 2026-09-28 | $2,56 | -6,75 % | $2,70 | $2,71 | $2,54 | 958,90K |
| 2026-09-25 | $2,74 | -2,84 % | $2,81 | $2,84 | $2,74 | 477,80K |
| 2026-09-24 | $2,82 | -2,08 % | $2,86 | $2,88 | $2,76 | 590,50K |
| 2026-09-23 | $2,88 | -1,03 % | $2,88 | $2,92 | $2,83 | 779,70K |
| 2026-09-22 | $2,91 | +2,11 % | $2,75 | $2,97 | $2,73 | 809,50K |
| 2026-09-21 | $2,85 | -1,72 % | $2,88 | $2,90 | $2,80 | 623,50K |
| 2026-09-18 | $2,90 | -2,36 % | $2,92 | $3,04 | $2,85 | 1,12M |
| 2026-09-17 | $2,97 | +7,61 % | $2,80 | $2,98 | $2,79 | 1,04M |
| 2026-09-16 | $2,76 | -1,43 % | $2,80 | $2,86 | $2,63 | 1,55M |
| 2026-09-15 | $2,80 | -3,61 % | $2,88 | $2,97 | $2,66 | 1,64M |
| 2026-09-14 | $2,90 | -4,13 % | $3,03 | $3,25 | $2,87 | 7,21M |
| 2026-09-11 | $3,03 | +0,66 % | $3,10 | $3,14 | $3,02 | 749,00K |
| 2026-09-10 | $3,01 | -0,99 % | $2,99 | $3,08 | $2,90 | 635,80K |
| 2026-09-09 | $3,04 | +3,75 % | $2,91 | $3,12 | $2,85 | 1,42M |
| 2026-09-08 | $2,93 | +1,74 % | $2,85 | $3,01 | $2,82 | 1,42M |
| 2026-09-04 | $2,88 | +5,88 % | $2,72 | $2,96 | $2,68 | 996,60K |
| 2026-09-03 | $2,72 | -1,81 % | $2,79 | $2,81 | $2,67 | 773,80K |
| 2026-09-02 | $2,77 | -2,46 % | $2,85 | $2,89 | $2,70 | 1,08M |
| 2026-09-01 | $2,84 | 0,00 % | $2,80 | $2,92 | $2,75 | 780,70K |
| 2026-08-31 | $2,84 | -3,40 % | $2,95 | $2,96 | $2,76 | 964,10K |
| 2026-08-28 | $2,94 | -0,68 % | $2,96 | $3,03 | $2,88 | 862,90K |
| 2026-08-27 | $2,96 | -1,33 % | $3,00 | $3,04 | $2,93 | 695,50K |
| 2026-08-26 | $3,00 | +0,67 % | $2,90 | $3,02 | $2,88 | 639,80K |
| 2026-08-25 | $2,98 | +3,11 % | $2,90 | $2,99 | $2,84 | 856,30K |
| 2026-08-24 | $2,89 | -3,67 % | $2,98 | $3,00 | $2,83 | 809,00K |
| 2026-08-21 | $3,00 | -2,91 % | $3,11 | $3,15 | $2,99 | 1,03M |
| 2026-08-20 | $3,09 | -1,59 % | $3,13 | $3,17 | $3,04 | 826,90K |
| 2026-08-19 | $3,14 | -0,32 % | $3,16 | $3,26 | $3,03 | 1,31M |
| 2026-08-18 | $3,15 | -3,67 % | $3,22 | $3,34 | $3,09 | 1,47M |
| 2026-08-17 | $3,27 | -0,91 % | $3,27 | $3,40 | $3,06 | 1,87M |
| 2026-08-14 | $3,30 | +8,91 % | $3,06 | $3,31 | $2,95 | 2,13M |
| 2026-08-13 | $3,03 | -5,61 % | $3,17 | $3,43 | $3,00 | 4,17M |
| 2026-08-12 | $3,21 | +0,63 % | $3,18 | $3,44 | $3,07 | 4,34M |
| 2026-08-11 | $3,19 | +47,00 % | $2,73 | $3,44 | $2,71 | 29,11M |
| 2026-08-10 | $2,17 | -8,82 % | $2,34 | $2,38 | $1,99 | 3,38M |
| 2026-08-07 | $2,38 | +5,78 % | $2,28 | $2,41 | $2,26 | 1,02M |
| 2026-08-06 | $2,25 | -4,26 % | $2,35 | $2,35 | $2,21 | 784,10K |
| 2026-08-05 | $2,35 | +2,17 % | $2,32 | $2,43 | $2,21 | 1,45M |
| 2026-08-04 | $2,30 | +6,48 % | $2,10 | $2,33 | $2,06 | 2,29M |
| 2026-08-03 | $2,16 | +9,09 % | $2,01 | $2,21 | $2,00 | 1,30M |
| 2026-07-31 | $1,98 | +0,51 % | $1,98 | $2,10 | $1,91 | 1,15M |
| 2026-07-30 | $1,97 | +8,24 % | $1,84 | $1,98 | $1,84 | 758,40K |
| 2026-07-29 | $1,82 | -2,67 % | $1,86 | $1,99 | $1,80 | 1,37M |
| 2026-07-28 | $1,87 | +3,31 % | $1,81 | $1,87 | $1,77 | 710,60K |
| 2026-07-27 | $1,81 | +4,62 % | $1,78 | $1,84 | $1,69 | 808,20K |
| 2026-07-24 | $1,73 | -7,98 % | $1,88 | $1,88 | $1,73 | 1,13M |
| 2026-07-23 | $1,88 | -2,59 % | $1,88 | $1,99 | $1,83 | 1,10M |
| 2026-07-22 | $1,93 | +2,66 % | $1,88 | $1,94 | $1,84 | 824,80K |
| 2026-07-21 | $1,88 | -6,93 % | $1,98 | $2,03 | $1,86 | 2,86M |
| 2026-07-20 | $2,02 | +24,69 % | $1,68 | $2,13 | $1,68 | 7,02M |
| 2026-07-17 | $1,62 | -8,99 % | $1,74 | $1,88 | $1,56 | 3,18M |
| 2026-07-16 | $1,78 | -3,26 % | $1,93 | $2,33 | $1,70 | 11,88M |
| 2026-07-15 | $1,84 | +3,95 % | $1,77 | $1,96 | $1,77 | 1,58M |
| 2026-07-14 | $1,77 | -1,12 % | $1,76 | $1,82 | $1,66 | 1,08M |
| 2026-07-13 | $1,79 | +1,70 % | $1,71 | $1,85 | $1,71 | 1,62M |
| 2026-07-10 | $1,76 | +6,02 % | $1,66 | $1,83 | $1,53 | 2,07M |
| 2026-07-09 | $1,66 | +7,79 % | $1,52 | $1,70 | $1,51 | 1,34M |
| 2026-07-08 | $1,54 | -0,65 % | $1,49 | $1,57 | $1,46 | 825,10K |
| 2026-07-07 | $1,55 | -0,64 % | $1,55 | $1,58 | $1,44 | 989,20K |
| 2026-07-06 | $1,56 | +10,64 % | $1,42 | $1,61 | $1,41 | 1,74M |
| 2026-07-02 | $1,41 | +4,44 % | $1,37 | $1,41 | $1,33 | 617,50K |
| 2026-07-01 | $1,35 | +3,85 % | $1,28 | $1,38 | $1,28 | 401,70K |
| 2026-06-30 | $1,30 | -4,41 % | $1,36 | $1,40 | $1,28 | 468,60K |
| 2026-06-29 | $1,36 | +1,49 % | $1,34 | $1,56 | $1,33 | 1,56M |
| 2026-06-26 | $1,34 | +5,51 % | $1,26 | $1,37 | $1,21 | 6,22M |
| 2026-06-25 | $1,27 | +0,79 % | $1,28 | $1,32 | $1,25 | 703,70K |
| 2026-06-24 | $1,26 | +3,28 % | $1,23 | $1,37 | $1,23 | 1,13M |
| 2026-06-23 | $1,22 | +1,67 % | $1,18 | $1,24 | $1,17 | 388,20K |
| 2026-06-22 | $1,20 | -2,44 % | $1,25 | $1,27 | $1,19 | 765,80K |
| 2026-06-18 | $1,23 | +1,65 % | $1,23 | $1,30 | $1,20 | 1,65M |
| 2026-06-17 | $1,21 | +0,83 % | $1,21 | $1,27 | $1,19 | 1,68M |
| 2026-06-16 | $1,20 | -5,51 % | $1,27 | $1,30 | $1,20 | 1,89M |
| 2026-06-15 | $1,27 | -4,51 % | $1,37 | $1,39 | $1,26 | 1,23M |
| 2026-06-12 | $1,33 | +1,53 % | $1,32 | $1,37 | $1,28 | 916,00K |
| 2026-06-11 | $1,31 | +5,65 % | $1,24 | $1,33 | $1,21 | 681,70K |
| 2026-06-10 | $1,24 | 0,00 % | $1,25 | $1,30 | $1,23 | 493,80K |
| 2026-06-09 | $1,24 | -3,12 % | $1,26 | $1,32 | $1,22 | 1,28M |
| 2026-06-08 | $1,28 | -0,78 % | $1,32 | $1,36 | $1,25 | 1,23M |
| 2026-06-05 | $1,29 | -11,64 % | $1,44 | $1,45 | $1,25 | 2,01M |
| 2026-06-04 | $1,46 | +5,04 % | $1,38 | $1,49 | $1,38 | 1,05M |
| 2026-06-03 | $1,39 | -10,90 % | $1,48 | $1,48 | $1,32 | 1,83M |
| 2026-06-02 | $1,56 | -6,59 % | $1,67 | $1,69 | $1,56 | 1,12M |
| 2026-06-01 | $1,67 | +8,44 % | $1,52 | $1,74 | $1,52 | 2,54M |
| 2026-05-29 | $1,54 | 0,00 % | $1,55 | $1,59 | $1,46 | 1,60M |
| 2026-05-28 | $1,54 | +26,23 % | $1,23 | $1,56 | $1,21 | 3,48M |
| 2026-05-27 | $1,22 | 0,00 % | $1,23 | $1,27 | $1,20 | 2,07M |