Stereotaxis, Inc. STXS
AMEX · Vereinigte Staaten · Gesundheitstechnologie
$1,18-0,02 (-1,67 %)
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 | $1,18 | -1,67 % | $1,22 | $1,22 | $1,18 | 343,80K |
| 2026-10-01 | $1,20 | -2,44 % | $1,23 | $1,24 | $1,18 | 671,50K |
| 2026-09-30 | $1,23 | -1,60 % | $1,27 | $1,27 | $1,23 | 335,90K |
| 2026-09-29 | $1,25 | -0,79 % | $1,26 | $1,29 | $1,22 | 710,80K |
| 2026-09-28 | $1,26 | -3,08 % | $1,30 | $1,32 | $1,25 | 493,10K |
| 2026-09-25 | $1,30 | +0,78 % | $1,33 | $1,33 | $1,28 | 404,00K |
| 2026-09-24 | $1,29 | -2,27 % | $1,33 | $1,33 | $1,29 | 350,60K |
| 2026-09-23 | $1,32 | -5,71 % | $1,40 | $1,40 | $1,32 | 315,50K |
| 2026-09-22 | $1,40 | +2,94 % | $1,35 | $1,40 | $1,33 | 594,70K |
| 2026-09-21 | $1,36 | +2,26 % | $1,34 | $1,36 | $1,31 | 410,70K |
| 2026-09-18 | $1,33 | +3,10 % | $1,29 | $1,33 | $1,26 | 669,70K |
| 2026-09-17 | $1,29 | -2,27 % | $1,35 | $1,37 | $1,29 | 598,30K |
| 2026-09-16 | $1,32 | 0,00 % | $1,33 | $1,38 | $1,31 | 504,50K |
| 2026-09-15 | $1,32 | -0,75 % | $1,32 | $1,34 | $1,31 | 374,30K |
| 2026-09-14 | $1,33 | +3,10 % | $1,28 | $1,36 | $1,28 | 1,03M |
| 2026-09-11 | $1,29 | -0,77 % | $1,33 | $1,35 | $1,28 | 527,80K |
| 2026-09-10 | $1,30 | -1,52 % | $1,31 | $1,33 | $1,27 | 625,30K |
| 2026-09-09 | $1,32 | +1,54 % | $1,29 | $1,32 | $1,28 | 586,30K |
| 2026-09-08 | $1,30 | -6,47 % | $1,39 | $1,40 | $1,30 | 725,20K |
| 2026-09-04 | $1,39 | 0,00 % | $1,38 | $1,41 | $1,38 | 344,40K |
| 2026-09-03 | $1,39 | +0,72 % | $1,39 | $1,42 | $1,38 | 399,30K |
| 2026-09-02 | $1,38 | +0,73 % | $1,39 | $1,42 | $1,38 | 314,50K |
| 2026-09-01 | $1,37 | -4,86 % | $1,41 | $1,42 | $1,35 | 598,60K |
| 2026-08-31 | $1,44 | -0,69 % | $1,49 | $1,49 | $1,40 | 592,90K |
| 2026-08-28 | $1,45 | -1,36 % | $1,48 | $1,49 | $1,44 | 289,30K |
| 2026-08-27 | $1,47 | +1,38 % | $1,46 | $1,51 | $1,46 | 472,80K |
| 2026-08-26 | $1,45 | +2,84 % | $1,41 | $1,47 | $1,39 | 582,60K |
| 2026-08-25 | $1,41 | -0,70 % | $1,42 | $1,43 | $1,40 | 402,80K |
| 2026-08-24 | $1,42 | 0,00 % | $1,43 | $1,45 | $1,39 | 303,80K |
| 2026-08-21 | $1,42 | -1,39 % | $1,46 | $1,47 | $1,40 | 357,90K |
| 2026-08-20 | $1,44 | +4,35 % | $1,37 | $1,45 | $1,36 | 588,70K |
| 2026-08-19 | $1,38 | +1,47 % | $1,39 | $1,41 | $1,37 | 751,90K |
| 2026-08-18 | $1,36 | -2,16 % | $1,38 | $1,40 | $1,35 | 535,10K |
| 2026-08-17 | $1,39 | +0,72 % | $1,35 | $1,41 | $1,35 | 706,60K |
| 2026-08-14 | $1,38 | 0,00 % | $1,41 | $1,41 | $1,33 | 733,10K |
| 2026-08-13 | $1,38 | -1,43 % | $1,40 | $1,45 | $1,37 | 450,60K |
| 2026-08-12 | $1,40 | -4,11 % | $1,50 | $1,50 | $1,30 | 1,37M |
| 2026-08-11 | $1,46 | +1,39 % | $1,43 | $1,49 | $1,42 | 793,40K |
| 2026-08-10 | $1,44 | +1,41 % | $1,43 | $1,48 | $1,42 | 770,20K |
| 2026-08-07 | $1,42 | +4,41 % | $1,36 | $1,45 | $1,36 | 414,60K |
| 2026-08-06 | $1,36 | -2,16 % | $1,40 | $1,41 | $1,35 | 322,00K |
| 2026-08-05 | $1,39 | -2,11 % | $1,43 | $1,44 | $1,36 | 526,70K |
| 2026-08-04 | $1,42 | +6,77 % | $1,33 | $1,48 | $1,33 | 1,26M |
| 2026-08-03 | $1,33 | +5,56 % | $1,29 | $1,38 | $1,29 | 1,01M |
| 2026-07-31 | $1,26 | -5,26 % | $1,33 | $1,35 | $1,24 | 719,90K |
| 2026-07-30 | $1,33 | 0,00 % | $1,35 | $1,38 | $1,32 | 458,80K |
| 2026-07-29 | $1,33 | +3,91 % | $1,28 | $1,36 | $1,28 | 658,30K |
| 2026-07-28 | $1,28 | -1,54 % | $1,30 | $1,31 | $1,24 | 1,46M |
| 2026-07-27 | $1,30 | +0,78 % | $1,30 | $1,36 | $1,29 | 1,25M |
| 2026-07-24 | $1,29 | -8,51 % | $1,41 | $1,42 | $1,28 | 1,30M |
| 2026-07-23 | $1,41 | -5,37 % | $1,48 | $1,49 | $1,38 | 1,52M |
| 2026-07-22 | $1,49 | +1,36 % | $1,46 | $1,51 | $1,45 | 569,40K |
| 2026-07-21 | $1,47 | -2,00 % | $1,51 | $1,51 | $1,35 | 1,54M |
| 2026-07-20 | $1,50 | -3,23 % | $1,55 | $1,63 | $1,49 | 1,81M |
| 2026-07-17 | $1,55 | -6,06 % | $1,84 | $1,88 | $1,48 | 5,70M |
| 2026-07-16 | $1,65 | +1,85 % | $1,63 | $1,68 | $1,46 | 4,76M |
| 2026-07-15 | $1,62 | +1,25 % | $1,60 | $1,63 | $1,59 | 655,00K |
| 2026-07-14 | $1,60 | -2,44 % | $1,64 | $1,66 | $1,59 | 672,20K |
| 2026-07-13 | $1,64 | -3,53 % | $1,68 | $1,69 | $1,60 | 653,70K |
| 2026-07-10 | $1,70 | -2,30 % | $1,74 | $1,75 | $1,64 | 567,80K |
| 2026-07-09 | $1,74 | -3,33 % | $1,80 | $1,83 | $1,68 | 653,90K |
| 2026-07-08 | $1,80 | -1,10 % | $1,80 | $1,85 | $1,78 | 879,90K |
| 2026-07-07 | $1,82 | -3,70 % | $1,90 | $1,94 | $1,80 | 962,30K |
| 2026-07-06 | $1,89 | +5,59 % | $1,79 | $1,92 | $1,77 | 951,00K |
| 2026-07-02 | $1,79 | +1,13 % | $1,78 | $1,82 | $1,76 | 229,50K |
| 2026-07-01 | $1,77 | +2,91 % | $1,75 | $1,80 | $1,73 | 461,60K |
| 2026-06-30 | $1,72 | -0,58 % | $1,71 | $1,74 | $1,67 | 369,30K |
| 2026-06-29 | $1,73 | +2,98 % | $1,68 | $1,75 | $1,64 | 583,00K |
| 2026-06-26 | $1,68 | +3,70 % | $1,60 | $1,69 | $1,59 | 2,36M |
| 2026-06-25 | $1,62 | -0,61 % | $1,65 | $1,68 | $1,60 | 425,90K |
| 2026-06-24 | $1,63 | -6,86 % | $1,76 | $1,78 | $1,61 | 835,00K |
| 2026-06-23 | $1,75 | -6,42 % | $1,83 | $1,87 | $1,75 | 429,40K |
| 2026-06-22 | $1,87 | -0,53 % | $1,90 | $1,98 | $1,85 | 481,40K |
| 2026-06-18 | $1,88 | +5,62 % | $1,84 | $1,91 | $1,77 | 814,30K |
| 2026-06-17 | $1,78 | -2,20 % | $1,83 | $1,87 | $1,77 | 308,00K |
| 2026-06-16 | $1,82 | -1,09 % | $1,85 | $1,85 | $1,78 | 348,30K |
| 2026-06-15 | $1,84 | 0,00 % | $1,88 | $1,92 | $1,83 | 262,20K |
| 2026-06-12 | $1,84 | +1,10 % | $1,83 | $1,86 | $1,81 | 204,90K |
| 2026-06-11 | $1,82 | +0,55 % | $1,84 | $1,84 | $1,79 | 201,40K |
| 2026-06-10 | $1,81 | -2,16 % | $1,84 | $1,88 | $1,75 | 305,20K |
| 2026-06-09 | $1,85 | +2,21 % | $1,83 | $1,88 | $1,81 | 206,20K |
| 2026-06-08 | $1,81 | +1,69 % | $1,83 | $1,84 | $1,78 | 307,00K |
| 2026-06-05 | $1,78 | -5,32 % | $1,87 | $1,88 | $1,77 | 591,00K |
| 2026-06-04 | $1,88 | +2,17 % | $1,87 | $1,91 | $1,85 | 289,20K |
| 2026-06-03 | $1,84 | -6,60 % | $1,94 | $1,97 | $1,82 | 615,60K |
| 2026-06-02 | $1,97 | +1,55 % | $1,92 | $2,00 | $1,92 | 253,60K |
| 2026-06-01 | $1,94 | -2,02 % | $1,93 | $1,98 | $1,91 | 345,10K |
| 2026-05-29 | $1,98 | -4,81 % | $2,08 | $2,09 | $1,96 | 361,30K |
| 2026-05-28 | $2,08 | +3,48 % | $2,01 | $2,10 | $2,00 | 431,60K |
| 2026-05-27 | $2,01 | +3,08 % | $1,94 | $2,07 | $1,91 | 503,40K |