Viemed Healthcare, Inc. VMD
NASDAQ · Vereinigte Staaten · Gesundheitsdienstleistungen
$9,05-0,05 (-0,55 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $9,09 | -0,16 % | $9,08 | $9,20 | $9,05 | 148,73K |
| 2026-09-30 | $9,10 | -1,41 % | $9,19 | $9,24 | $8,95 | 253,90K |
| 2026-09-29 | $9,23 | +1,32 % | $9,01 | $9,24 | $8,96 | 230,80K |
| 2026-09-28 | $9,11 | +2,24 % | $8,92 | $9,12 | $8,83 | 336,50K |
| 2026-09-25 | $8,91 | +1,02 % | $8,81 | $8,93 | $8,71 | 199,80K |
| 2026-09-24 | $8,82 | +0,23 % | $8,80 | $8,85 | $8,66 | 255,60K |
| 2026-09-23 | $8,80 | -1,79 % | $8,95 | $8,97 | $8,78 | 213,40K |
| 2026-09-22 | $8,96 | +1,24 % | $8,85 | $9,01 | $8,83 | 241,60K |
| 2026-09-21 | $8,85 | -0,67 % | $8,90 | $8,97 | $8,69 | 265,00K |
| 2026-09-18 | $8,91 | -0,45 % | $8,97 | $9,06 | $8,86 | 414,60K |
| 2026-09-17 | $8,95 | +0,11 % | $8,94 | $9,02 | $8,88 | 317,40K |
| 2026-09-16 | $8,94 | +2,17 % | $8,78 | $8,96 | $8,75 | 345,00K |
| 2026-09-15 | $8,75 | -1,02 % | $8,82 | $8,82 | $8,70 | 178,40K |
| 2026-09-14 | $8,84 | +0,57 % | $8,83 | $8,98 | $8,76 | 226,40K |
| 2026-09-11 | $8,79 | +0,46 % | $8,81 | $8,92 | $8,70 | 202,20K |
| 2026-09-10 | $8,75 | -0,11 % | $8,74 | $8,82 | $8,69 | 236,60K |
| 2026-09-09 | $8,76 | -0,34 % | $8,73 | $8,84 | $8,60 | 399,40K |
| 2026-09-08 | $8,79 | -3,19 % | $8,85 | $8,99 | $8,74 | 335,60K |
| 2026-09-04 | $9,08 | +0,78 % | $9,03 | $9,13 | $8,95 | 185,60K |
| 2026-09-03 | $9,01 | +0,33 % | $9,00 | $9,04 | $8,86 | 153,10K |
| 2026-09-02 | $8,98 | +2,05 % | $8,79 | $9,01 | $8,79 | 280,40K |
| 2026-09-01 | $8,80 | -0,45 % | $8,83 | $8,92 | $8,69 | 354,10K |
| 2026-08-31 | $8,84 | +0,23 % | $8,99 | $8,99 | $8,71 | 338,10K |
| 2026-08-28 | $8,82 | -2,11 % | $9,02 | $9,23 | $8,78 | 294,10K |
| 2026-08-27 | $9,01 | -3,43 % | $9,26 | $9,37 | $8,99 | 327,80K |
| 2026-08-26 | $9,33 | +2,53 % | $9,20 | $9,39 | $9,05 | 273,40K |
| 2026-08-25 | $9,10 | +0,11 % | $8,99 | $9,17 | $8,97 | 331,20K |
| 2026-08-24 | $9,09 | +2,71 % | $9,01 | $9,17 | $8,94 | 488,30K |
| 2026-08-21 | $8,85 | +3,27 % | $8,61 | $8,90 | $8,51 | 1,07M |
| 2026-08-20 | $8,57 | -4,14 % | $8,93 | $8,95 | $8,55 | 432,80K |
| 2026-08-19 | $8,94 | -1,97 % | $9,05 | $9,10 | $8,89 | 421,30K |
| 2026-08-18 | $9,12 | +0,77 % | $9,13 | $9,17 | $8,98 | 432,50K |
| 2026-08-17 | $9,05 | -1,63 % | $9,14 | $9,16 | $9,00 | 350,70K |
| 2026-08-14 | $9,20 | +0,33 % | $9,24 | $9,34 | $9,07 | 591,00K |
| 2026-08-13 | $9,17 | -0,97 % | $9,31 | $9,46 | $9,11 | 445,00K |
| 2026-08-12 | $9,26 | -0,22 % | $9,27 | $9,36 | $9,13 | 389,60K |
| 2026-08-11 | $9,28 | -0,43 % | $9,45 | $9,58 | $9,21 | 482,10K |
| 2026-08-10 | $9,32 | -4,21 % | $9,83 | $9,86 | $9,31 | 710,60K |
| 2026-08-07 | $9,73 | +2,21 % | $9,53 | $9,80 | $9,51 | 406,00K |
| 2026-08-06 | $9,52 | -3,05 % | $9,71 | $9,71 | $9,27 | 775,00K |
| 2026-08-05 | $9,82 | -0,15 % | $9,83 | $9,90 | $9,54 | 828,80K |
| 2026-08-04 | $9,84 | -15,87 % | $10,56 | $10,56 | $9,50 | 932,10K |
| 2026-08-03 | $11,69 | +0,17 % | $11,80 | $11,94 | $11,57 | 401,00K |
| 2026-07-31 | $11,67 | -0,77 % | $11,68 | $11,90 | $11,32 | 454,10K |
| 2026-07-30 | $11,76 | +0,94 % | $11,62 | $11,86 | $11,57 | 210,20K |
| 2026-07-29 | $11,65 | -2,27 % | $11,94 | $12,04 | $11,62 | 195,20K |
| 2026-07-28 | $11,92 | -1,65 % | $12,25 | $12,35 | $11,90 | 198,40K |
| 2026-07-27 | $12,12 | +2,97 % | $11,81 | $12,16 | $11,81 | 256,70K |
| 2026-07-24 | $11,77 | +0,86 % | $11,76 | $11,89 | $11,69 | 228,70K |
| 2026-07-23 | $11,67 | -2,10 % | $11,80 | $11,88 | $11,51 | 352,40K |
| 2026-07-22 | $11,92 | 0,00 % | $11,90 | $12,04 | $11,79 | 261,60K |
| 2026-07-21 | $11,92 | -0,42 % | $11,92 | $12,03 | $11,86 | 208,50K |
| 2026-07-20 | $11,97 | -1,48 % | $11,94 | $12,25 | $11,80 | 250,80K |
| 2026-07-17 | $12,15 | +0,50 % | $12,03 | $12,19 | $11,97 | 212,60K |
| 2026-07-16 | $12,09 | +1,77 % | $11,97 | $12,51 | $11,96 | 443,10K |
| 2026-07-15 | $11,88 | -0,50 % | $11,90 | $12,16 | $11,71 | 295,20K |
| 2026-07-14 | $11,94 | -3,16 % | $12,33 | $12,33 | $11,92 | 374,80K |
| 2026-07-13 | $12,33 | +0,16 % | $12,10 | $12,61 | $12,10 | 398,90K |
| 2026-07-10 | $12,31 | +0,41 % | $12,29 | $12,38 | $12,03 | 237,20K |
| 2026-07-09 | $12,26 | +0,99 % | $12,09 | $12,28 | $12,02 | 253,40K |
| 2026-07-08 | $12,14 | +0,58 % | $11,99 | $12,22 | $11,82 | 294,20K |
| 2026-07-07 | $12,07 | -0,49 % | $12,20 | $12,28 | $12,02 | 287,40K |
| 2026-07-06 | $12,13 | +0,92 % | $12,23 | $12,41 | $12,02 | 385,10K |
| 2026-07-02 | $12,02 | +2,39 % | $11,83 | $12,06 | $11,71 | 377,10K |
| 2026-07-01 | $11,74 | +2,98 % | $11,45 | $11,86 | $11,43 | 269,20K |
| 2026-06-30 | $11,40 | +0,09 % | $11,46 | $11,47 | $11,15 | 320,70K |
| 2026-06-29 | $11,39 | -2,06 % | $11,58 | $11,68 | $11,35 | 404,80K |
| 2026-06-26 | $11,63 | -0,51 % | $11,70 | $11,88 | $11,52 | 882,60K |
| 2026-06-25 | $11,69 | +1,92 % | $11,44 | $11,81 | $11,38 | 519,10K |
| 2026-06-24 | $11,47 | +4,84 % | $11,01 | $11,57 | $11,01 | 533,30K |
| 2026-06-23 | $10,94 | +0,64 % | $10,88 | $11,04 | $10,77 | 242,40K |
| 2026-06-22 | $10,87 | +2,16 % | $10,18 | $10,90 | $10,07 | 439,00K |
| 2026-06-18 | $10,64 | +1,04 % | $10,64 | $10,68 | $10,41 | 324,70K |
| 2026-06-17 | $10,53 | +2,03 % | $10,30 | $10,58 | $10,15 | 400,60K |
| 2026-06-16 | $10,32 | -1,15 % | $10,44 | $10,64 | $10,28 | 392,00K |
| 2026-06-15 | $10,44 | -0,10 % | $10,58 | $10,58 | $10,24 | 223,40K |
| 2026-06-12 | $10,45 | +0,29 % | $10,44 | $10,68 | $10,42 | 200,40K |
| 2026-06-11 | $10,42 | +2,86 % | $10,18 | $10,47 | $10,15 | 183,50K |
| 2026-06-10 | $10,13 | +2,12 % | $9,97 | $10,15 | $9,97 | 167,20K |
| 2026-06-09 | $9,92 | 0,00 % | $9,89 | $10,07 | $9,87 | 208,70K |
| 2026-06-08 | $9,92 | -0,50 % | $9,98 | $10,19 | $9,86 | 220,60K |
| 2026-06-05 | $9,97 | +1,32 % | $9,89 | $10,08 | $9,89 | 172,90K |
| 2026-06-04 | $9,84 | +2,93 % | $9,57 | $9,99 | $9,57 | 172,50K |
| 2026-06-03 | $9,56 | +0,84 % | $9,53 | $9,58 | $9,36 | 248,70K |
| 2026-06-02 | $9,48 | -2,47 % | $9,72 | $9,83 | $9,46 | 166,10K |
| 2026-06-01 | $9,72 | -1,22 % | $9,76 | $9,88 | $9,60 | 186,40K |
| 2026-05-29 | $9,84 | -1,70 % | $10,00 | $10,03 | $9,81 | 278,70K |
| 2026-05-28 | $10,01 | +1,21 % | $9,90 | $10,08 | $9,81 | 228,50K |
| 2026-05-27 | $9,89 | +2,81 % | $9,63 | $9,90 | $9,63 | 189,40K |
| 2026-05-26 | $9,62 | -0,31 % | $9,58 | $9,65 | $9,40 | 198,10K |