Tenon Medical, Inc. TNON
NASDAQ · Vereinigte Staaten · Gesundheitsdienstleistungen
$4,04-0,05 (-1,22 %)
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 | $4,04 | -1,22 % | $3,94 | $4,18 | $3,65 | 2,04M |
| 2026-09-30 | $4,09 | +49,82 % | $2,80 | $5,04 | $2,75 | 53,28M |
| 2026-09-29 | $2,73 | -4,55 % | $2,80 | $2,88 | $2,67 | 279,00K |
| 2026-09-28 | $2,86 | -8,63 % | $3,03 | $3,05 | $2,86 | 191,00K |
| 2026-09-25 | $3,13 | +5,74 % | $2,95 | $3,18 | $2,94 | 1,73M |
| 2026-09-24 | $2,96 | -9,48 % | $3,18 | $3,27 | $2,95 | 360,20K |
| 2026-09-23 | $3,27 | -4,66 % | $3,36 | $3,42 | $3,25 | 210,10K |
| 2026-09-22 | $3,43 | -8,04 % | $3,63 | $3,66 | $3,41 | 560,80K |
| 2026-09-21 | $3,73 | -8,58 % | $4,04 | $4,08 | $3,70 | 518,80K |
| 2026-09-18 | $4,08 | -2,86 % | $4,20 | $4,23 | $3,99 | 497,80K |
| 2026-09-17 | $4,20 | +7,42 % | $4,06 | $4,24 | $3,85 | 1,06M |
| 2026-09-16 | $3,91 | -22,73 % | $5,20 | $5,31 | $3,79 | 2,37M |
| 2026-09-15 | $5,06 | -8,99 % | $6,34 | $6,88 | $4,92 | 11,72M |
| 2026-09-14 | $5,56 | -6,24 % | $5,57 | $6,39 | $5,32 | 5,01M |
| 2026-09-11 | $5,93 | +11,89 % | $8,14 | $10,84 | $5,23 | 108,58M |
| 2026-09-10 | $5,30 | +117,21 % | $4,20 | $5,96 | $3,96 | 127,15M |
| 2026-09-09 | $2,44 | -27,38 % | $3,44 | $3,67 | $2,40 | 12,72M |
| 2026-09-08 | $3,36 | -9,68 % | $3,58 | $3,60 | $3,18 | 385,60K |
| 2026-09-04 | $3,72 | -1,33 % | $3,76 | $3,77 | $3,62 | 93,80K |
| 2026-09-03 | $3,77 | -15,66 % | $4,38 | $4,45 | $3,68 | 147,00K |
| 2026-09-02 | $4,47 | -1,11 % | $4,56 | $4,79 | $4,40 | 83,30K |
| 2026-09-01 | $4,52 | -0,22 % | $4,46 | $4,75 | $4,43 | 119,30K |
| 2026-08-31 | $4,53 | -9,40 % | $4,58 | $4,91 | $4,51 | 244,30K |
| 2026-08-28 | $5,00 | -0,40 % | $5,46 | $5,62 | $4,75 | 7,76M |
| 2026-08-27 | $5,02 | -3,65 % | $5,10 | $5,16 | $4,61 | 164,90K |
| 2026-08-26 | $5,21 | -7,30 % | $5,67 | $5,68 | $5,12 | 122,00K |
| 2026-08-25 | $5,62 | -10,94 % | $6,30 | $6,31 | $5,61 | 155,90K |
| 2026-08-24 | $6,31 | -7,61 % | $6,30 | $6,75 | $6,20 | 293,40K |
| 2026-08-21 | $6,83 | -3,39 % | $7,20 | $7,50 | $6,35 | 551,80K |
| 2026-08-20 | $7,07 | -38,04 % | $7,50 | $8,19 | $6,35 | 1,88M |
| 2026-08-19 | $11,41 | +109,36 % | $11,67 | $17,84 | $9,89 | 49,49M |
| 2026-08-18 | $5,45 | +10,77 % | $5,09 | $5,99 | $4,89 | 11,43M |
| 2026-08-17 | $4,92 | -4,65 % | $5,08 | $5,39 | $4,78 | 39,30K |
| 2026-08-14 | $5,16 | -13,42 % | $5,70 | $5,83 | $5,10 | 34,10K |
| 2026-08-13 | $5,96 | +5,67 % | $5,73 | $6,14 | $5,66 | 74,60K |
| 2026-08-12 | $5,64 | -8,14 % | $6,03 | $6,14 | $5,33 | 47,70K |
| 2026-08-11 | $6,14 | +1,49 % | $6,15 | $6,89 | $5,50 | 131,30K |
| 2026-08-10 | $6,05 | +31,95 % | $5,10 | $7,15 | $4,62 | 401,50K |
| 2026-08-07 | $4,59 | -22,02 % | $5,95 | $5,95 | $4,38 | 73,64K |
| 2026-08-06 | $5,88 | -12,50 % | $6,44 | $6,44 | $5,64 | 53,17K |
| 2026-08-05 | $6,72 | -0,52 % | $6,65 | $7,00 | $6,47 | 35,96K |
| 2026-08-04 | $6,76 | +1,58 % | $6,65 | $7,70 | $6,47 | 288,15K |
| 2026-08-03 | $6,65 | -4,04 % | $6,37 | $6,97 | $6,30 | 10,67K |
| 2026-07-31 | $6,93 | +1,02 % | $6,97 | $6,97 | $6,65 | 7,58K |
| 2026-07-30 | $6,86 | +1,55 % | $6,79 | $6,86 | $6,51 | 8,41K |
| 2026-07-29 | $6,76 | +1,58 % | $6,61 | $6,86 | $6,51 | 12,51K |
| 2026-07-28 | $6,65 | +3,26 % | $6,65 | $6,86 | $6,30 | 13,58K |
| 2026-07-27 | $6,44 | -3,16 % | $6,55 | $6,93 | $6,23 | 13,15K |
| 2026-07-24 | $6,65 | -3,55 % | $7,07 | $7,07 | $6,34 | 6,11K |
| 2026-07-23 | $6,89 | 0,00 % | $6,72 | $6,93 | $6,44 | 7,45K |
| 2026-07-22 | $6,89 | -2,96 % | $7,07 | $7,35 | $6,72 | 10,79K |
| 2026-07-21 | $7,11 | -2,87 % | $7,35 | $7,45 | $7,00 | 20,42K |
| 2026-07-20 | $7,32 | +3,98 % | $7,00 | $7,35 | $6,76 | 17,89K |
| 2026-07-17 | $7,03 | +1,52 % | $7,00 | $7,24 | $6,86 | 7,61K |
| 2026-07-16 | $6,93 | -1,98 % | $7,18 | $7,18 | $6,86 | 10,04K |
| 2026-07-15 | $7,07 | -1,46 % | $7,11 | $7,18 | $6,65 | 18,62K |
| 2026-07-14 | $7,18 | -4,65 % | $7,42 | $7,66 | $6,76 | 44,83K |
| 2026-07-13 | $7,53 | -4,87 % | $7,80 | $7,98 | $7,24 | 26,55K |
| 2026-07-10 | $7,91 | -2,16 % | $8,09 | $8,33 | $7,74 | 19,15K |
| 2026-07-09 | $8,09 | +0,43 % | $8,05 | $8,09 | $7,74 | 20,02K |
| 2026-07-08 | $8,05 | -6,88 % | $7,74 | $8,23 | $7,70 | 42,15K |
| 2026-07-07 | $8,65 | -11,15 % | $9,80 | $9,90 | $8,40 | 71,90K |
| 2026-07-06 | $9,73 | -4,79 % | $9,45 | $10,32 | $9,10 | 97,35K |
| 2026-07-02 | $10,22 | -10,43 % | $11,41 | $11,41 | $9,52 | 2,05M |
| 2026-07-01 | $11,41 | 0,00 % | $11,13 | $11,83 | $9,94 | 101,97K |
| 2026-06-30 | $11,41 | -27,07 % | $11,83 | $12,60 | $10,15 | 166,24K |
| 2026-06-29 | $15,65 | -12,70 % | $17,53 | $18,38 | $14,52 | 39,93K |
| 2026-06-26 | $17,92 | +3,85 % | $16,83 | $19,88 | $16,80 | 74,31K |
| 2026-06-25 | $17,25 | +23,25 % | $13,30 | $23,10 | $12,91 | 748,01K |
| 2026-06-24 | $14,00 | -13,61 % | $15,44 | $16,80 | $13,48 | 89,09K |
| 2026-06-23 | $16,20 | -25,56 % | $15,40 | $17,50 | $14,63 | 169,62K |
| 2026-06-22 | $21,77 | +77,71 % | $23,63 | $28,00 | $19,81 | 7,75M |
| 2026-06-18 | $12,25 | -41,86 % | $21,25 | $21,35 | $12,25 | 968,94K |
| 2026-06-17 | $21,07 | -0,17 % | $21,35 | $21,35 | $21,07 | 1,17K |
| 2026-06-16 | $21,10 | -2,27 % | $21,67 | $21,88 | $21,10 | 1,26K |
| 2026-06-15 | $21,59 | 0,00 % | $21,35 | $22,05 | $21,35 | 1,41K |
| 2026-06-12 | $21,59 | -0,96 % | $21,77 | $21,88 | $21,07 | 1,39K |
| 2026-06-11 | $21,81 | +4,36 % | $22,05 | $22,05 | $21,00 | 1,05K |
| 2026-06-10 | $20,90 | -3,24 % | $21,59 | $22,40 | $20,65 | 1,75K |
| 2026-06-09 | $21,59 | +2,83 % | $22,08 | $22,08 | $20,75 | 7,50K |
| 2026-06-08 | $21,00 | -0,66 % | $21,14 | $21,70 | $21,00 | 3,58K |
| 2026-06-05 | $21,14 | -4,88 % | $22,08 | $22,08 | $21,10 | 1,96K |
| 2026-06-04 | $22,23 | +0,79 % | $22,61 | $22,61 | $21,88 | 1,00K |
| 2026-06-03 | $22,05 | +0,80 % | $22,05 | $22,12 | $21,70 | 1,13K |
| 2026-06-02 | $21,88 | -6,86 % | $23,24 | $23,63 | $20,30 | 5,84K |
| 2026-06-01 | $23,49 | -2,75 % | $24,33 | $24,33 | $22,78 | 5,31K |
| 2026-05-29 | $24,15 | -1,15 % | $24,50 | $24,67 | $24,15 | 2,25K |
| 2026-05-28 | $24,43 | +0,29 % | $24,29 | $25,27 | $24,29 | 1,61K |
| 2026-05-27 | $24,36 | +0,58 % | $24,18 | $24,50 | $24,18 | 991 |
| 2026-05-26 | $24,22 | -3,62 % | $24,85 | $24,95 | $24,15 | 1,89K |