TransMedics Group, Inc. TMDX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$78,64-4,81 (-5,76 %)
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 | $78,64 | -5,76 % | $83,92 | $84,24 | $78,02 | 879,66K |
| 2026-09-30 | $83,45 | -0,74 % | $84,87 | $84,87 | $81,55 | 566,60K |
| 2026-09-29 | $84,07 | +1,62 % | $82,56 | $84,22 | $81,75 | 440,20K |
| 2026-09-28 | $82,73 | -3,00 % | $86,38 | $86,38 | $82,70 | 422,50K |
| 2026-09-25 | $85,29 | +1,66 % | $83,50 | $85,69 | $81,80 | 696,70K |
| 2026-09-24 | $83,90 | -3,56 % | $86,09 | $86,09 | $82,53 | 623,70K |
| 2026-09-23 | $87,00 | -1,21 % | $88,22 | $89,19 | $85,07 | 615,60K |
| 2026-09-22 | $88,07 | +0,89 % | $88,15 | $89,80 | $86,50 | 750,70K |
| 2026-09-21 | $87,29 | +1,01 % | $87,35 | $89,53 | $86,75 | 590,80K |
| 2026-09-18 | $86,42 | -0,28 % | $87,18 | $87,98 | $85,01 | 1,44M |
| 2026-09-17 | $86,66 | -1,03 % | $88,00 | $89,41 | $85,46 | 690,60K |
| 2026-09-16 | $87,56 | -0,60 % | $88,17 | $88,28 | $86,29 | 464,70K |
| 2026-09-15 | $88,09 | +2,60 % | $86,39 | $90,67 | $85,47 | 942,80K |
| 2026-09-14 | $85,86 | +4,48 % | $82,61 | $88,49 | $80,58 | 942,90K |
| 2026-09-11 | $82,18 | -3,36 % | $85,36 | $86,00 | $79,23 | 1,25M |
| 2026-09-10 | $85,04 | -1,57 % | $85,27 | $87,55 | $83,69 | 590,90K |
| 2026-09-09 | $86,40 | -2,12 % | $87,47 | $87,71 | $84,87 | 665,10K |
| 2026-09-08 | $88,27 | -1,90 % | $89,14 | $89,55 | $86,15 | 594,50K |
| 2026-09-04 | $89,98 | +3,45 % | $84,63 | $90,11 | $83,61 | 542,60K |
| 2026-09-03 | $86,98 | +3,19 % | $85,72 | $87,54 | $84,60 | 574,80K |
| 2026-09-02 | $84,29 | +2,49 % | $82,23 | $85,52 | $82,23 | 589,60K |
| 2026-09-01 | $82,24 | -3,10 % | $85,84 | $86,00 | $81,34 | 883,90K |
| 2026-08-31 | $84,87 | -4,03 % | $87,64 | $88,00 | $82,55 | 1,18M |
| 2026-08-28 | $88,43 | -3,62 % | $91,90 | $93,45 | $88,37 | 630,90K |
| 2026-08-27 | $91,75 | -0,51 % | $91,59 | $94,24 | $91,13 | 417,80K |
| 2026-08-26 | $92,22 | -1,47 % | $92,26 | $93,16 | $90,24 | 448,80K |
| 2026-08-25 | $93,60 | 0,00 % | $93,62 | $94,33 | $91,50 | 405,20K |
| 2026-08-24 | $93,60 | -1,23 % | $94,07 | $94,52 | $92,04 | 770,20K |
| 2026-08-21 | $94,77 | +4,31 % | $91,11 | $95,18 | $90,44 | 627,10K |
| 2026-08-20 | $90,85 | -3,32 % | $92,88 | $94,30 | $90,64 | 589,30K |
| 2026-08-19 | $93,97 | +3,62 % | $90,15 | $94,99 | $90,15 | 703,30K |
| 2026-08-18 | $90,69 | +2,65 % | $88,45 | $92,50 | $88,45 | 778,30K |
| 2026-08-17 | $88,35 | -0,26 % | $87,25 | $89,25 | $86,80 | 514,00K |
| 2026-08-14 | $88,58 | -1,18 % | $90,09 | $90,09 | $87,82 | 433,90K |
| 2026-08-13 | $89,64 | +3,01 % | $87,02 | $90,05 | $86,99 | 709,80K |
| 2026-08-12 | $87,02 | -2,62 % | $88,02 | $88,15 | $86,12 | 696,00K |
| 2026-08-11 | $89,36 | +1,07 % | $87,82 | $89,65 | $85,81 | 876,70K |
| 2026-08-10 | $88,41 | +5,39 % | $82,62 | $88,50 | $81,77 | 1,36M |
| 2026-08-07 | $83,89 | +4,59 % | $81,00 | $83,98 | $79,51 | 772,40K |
| 2026-08-06 | $80,21 | +4,86 % | $76,37 | $80,37 | $75,00 | 1,10M |
| 2026-08-05 | $76,49 | -5,28 % | $72,33 | $77,41 | $68,00 | 2,95M |
| 2026-08-04 | $80,75 | -0,98 % | $79,84 | $82,11 | $78,81 | 1,63M |
| 2026-08-03 | $81,55 | +6,59 % | $78,66 | $83,39 | $77,89 | 1,52M |
| 2026-07-31 | $76,51 | +0,50 % | $76,50 | $76,92 | $74,87 | 532,50K |
| 2026-07-30 | $76,13 | -2,40 % | $76,15 | $77,90 | $74,03 | 884,70K |
| 2026-07-29 | $78,00 | +2,24 % | $75,20 | $79,28 | $74,98 | 1,23M |
| 2026-07-28 | $76,29 | +2,71 % | $73,36 | $76,71 | $72,64 | 768,30K |
| 2026-07-27 | $74,28 | +2,80 % | $74,00 | $74,51 | $72,02 | 644,10K |
| 2026-07-24 | $72,26 | +1,59 % | $72,38 | $73,86 | $68,80 | 1,14M |
| 2026-07-23 | $71,13 | -0,10 % | $70,70 | $71,89 | $69,52 | 600,90K |
| 2026-07-22 | $71,20 | -4,16 % | $74,30 | $74,99 | $70,73 | 847,00K |
| 2026-07-21 | $74,29 | +1,12 % | $73,08 | $75,25 | $72,54 | 762,60K |
| 2026-07-20 | $73,47 | -0,69 % | $74,10 | $74,57 | $71,40 | 1,12M |
| 2026-07-17 | $73,98 | -2,66 % | $74,50 | $75,00 | $73,09 | 550,30K |
| 2026-07-16 | $76,00 | +0,82 % | $76,28 | $78,47 | $75,34 | 749,20K |
| 2026-07-15 | $75,38 | +1,06 % | $74,95 | $76,40 | $74,52 | 616,30K |
| 2026-07-14 | $74,59 | -1,52 % | $75,38 | $75,62 | $72,80 | 679,70K |
| 2026-07-13 | $75,74 | +6,33 % | $71,23 | $77,11 | $70,90 | 1,35M |
| 2026-07-10 | $71,23 | -1,33 % | $72,31 | $73,30 | $70,24 | 455,60K |
| 2026-07-09 | $72,19 | +2,48 % | $70,79 | $73,08 | $70,35 | 637,40K |
| 2026-07-08 | $70,44 | -0,95 % | $70,05 | $70,95 | $68,95 | 863,20K |
| 2026-07-07 | $71,11 | -0,16 % | $71,22 | $72,03 | $68,46 | 754,00K |
| 2026-07-06 | $71,23 | +3,44 % | $69,85 | $73,00 | $69,85 | 946,30K |
| 2026-07-02 | $68,86 | +1,49 % | $68,18 | $70,15 | $67,87 | 832,00K |
| 2026-07-01 | $67,85 | +2,15 % | $67,68 | $71,67 | $67,44 | 1,06M |
| 2026-06-30 | $66,42 | -1,29 % | $67,01 | $67,40 | $64,85 | 1,42M |
| 2026-06-29 | $67,29 | -1,68 % | $70,05 | $71,67 | $66,95 | 1,25M |
| 2026-06-26 | $68,44 | -11,97 % | $74,50 | $74,50 | $66,60 | 3,70M |
| 2026-06-25 | $77,75 | +0,17 % | $77,62 | $80,25 | $76,39 | 902,90K |
| 2026-06-24 | $77,61 | +5,13 % | $75,26 | $78,33 | $74,99 | 972,00K |
| 2026-06-23 | $73,83 | -2,22 % | $74,66 | $75,78 | $72,79 | 822,70K |
| 2026-06-22 | $75,51 | -4,16 % | $77,95 | $78,62 | $75,03 | 842,00K |
| 2026-06-18 | $78,79 | +7,61 % | $75,26 | $80,72 | $75,11 | 1,79M |
| 2026-06-17 | $73,22 | -3,43 % | $75,75 | $77,50 | $72,83 | 866,50K |
| 2026-06-16 | $75,82 | +0,45 % | $75,90 | $76,88 | $74,02 | 658,20K |
| 2026-06-15 | $75,48 | +3,52 % | $73,73 | $76,68 | $73,73 | 948,10K |
| 2026-06-12 | $72,91 | -0,92 % | $73,66 | $75,00 | $71,32 | 658,90K |
| 2026-06-11 | $73,59 | -1,58 % | $73,67 | $75,93 | $71,64 | 941,50K |
| 2026-06-10 | $74,77 | +0,65 % | $73,50 | $76,94 | $72,69 | 1,10M |
| 2026-06-09 | $74,29 | +4,43 % | $71,14 | $75,82 | $70,65 | 1,25M |
| 2026-06-08 | $71,14 | +2,46 % | $69,19 | $72,87 | $69,00 | 1,12M |
| 2026-06-05 | $69,43 | -2,72 % | $71,99 | $73,50 | $68,94 | 1,04M |
| 2026-06-04 | $71,37 | +2,41 % | $70,43 | $73,91 | $69,70 | 908,50K |
| 2026-06-03 | $69,69 | +1,81 % | $67,95 | $70,34 | $66,66 | 1,17M |
| 2026-06-02 | $68,45 | +1,36 % | $66,22 | $70,11 | $64,90 | 1,38M |
| 2026-06-01 | $67,53 | +0,49 % | $66,41 | $69,38 | $65,25 | 1,33M |
| 2026-05-29 | $67,20 | -0,93 % | $68,00 | $68,43 | $66,10 | 1,27M |
| 2026-05-28 | $67,83 | -3,31 % | $69,10 | $69,88 | $67,05 | 1,60M |
| 2026-05-27 | $70,15 | -0,44 % | $70,75 | $70,75 | $67,47 | 1,35M |
| 2026-05-26 | $70,46 | +2,21 % | $68,28 | $71,14 | $68,25 | 1,55M |