VolitionRX Ltd VNRX
AMEX · Vereinigte Staaten · Gesundheitstechnologie
$0,2350+0,00 (+0,13 %)
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 | $0,24 | +4,35 % | $0,24 | $0,24 | $0,23 | 1,36M |
| 2026-10-01 | $0,23 | -11,54 % | $0,25 | $0,26 | $0,23 | 8,13M |
| 2026-09-30 | $0,26 | 0,00 % | $0,26 | $0,26 | $0,25 | 1,44M |
| 2026-09-29 | $0,26 | +4,00 % | $0,25 | $0,26 | $0,25 | 2,10M |
| 2026-09-28 | $0,25 | -3,85 % | $0,25 | $0,26 | $0,24 | 906,00K |
| 2026-09-25 | $0,26 | +4,00 % | $0,25 | $0,26 | $0,23 | 2,89M |
| 2026-09-24 | $0,25 | 0,00 % | $0,24 | $0,25 | $0,24 | 893,50K |
| 2026-09-23 | $0,25 | -3,85 % | $0,26 | $0,26 | $0,23 | 2,84M |
| 2026-09-22 | $0,26 | 0,00 % | $0,26 | $0,26 | $0,26 | 1,72M |
| 2026-09-21 | $0,26 | 0,00 % | $0,26 | $0,26 | $0,26 | 1,86M |
| 2026-09-18 | $0,26 | -7,14 % | $0,28 | $0,28 | $0,24 | 4,37M |
| 2026-09-17 | $0,28 | +3,70 % | $0,29 | $0,30 | $0,27 | 28,23M |
| 2026-09-16 | $0,27 | -6,90 % | $0,28 | $0,29 | $0,27 | 1,44M |
| 2026-09-15 | $0,29 | -6,45 % | $0,30 | $0,30 | $0,28 | 2,18M |
| 2026-09-14 | $0,31 | 0,00 % | $0,31 | $0,31 | $0,30 | 2,36M |
| 2026-09-11 | $0,31 | -8,82 % | $0,34 | $0,34 | $0,31 | 1,11M |
| 2026-09-10 | $0,34 | 0,00 % | $0,35 | $0,35 | $0,33 | 941,10K |
| 2026-09-09 | $0,34 | +3,03 % | $0,33 | $0,36 | $0,32 | 2,00M |
| 2026-09-08 | $0,33 | -5,71 % | $0,34 | $0,35 | $0,33 | 1,31M |
| 2026-09-04 | $0,35 | 0,00 % | $0,35 | $0,35 | $0,33 | 1,17M |
| 2026-09-03 | $0,35 | -7,89 % | $0,37 | $0,37 | $0,34 | 2,00M |
| 2026-09-02 | $0,38 | -2,56 % | $0,38 | $0,39 | $0,37 | 1,92M |
| 2026-09-01 | $0,39 | -9,30 % | $0,41 | $0,42 | $0,38 | 2,34M |
| 2026-08-31 | $0,43 | -4,44 % | $0,40 | $0,45 | $0,38 | 5,01M |
| 2026-08-28 | $0,45 | -10,00 % | $0,45 | $0,46 | $0,43 | 16,17M |
| 2026-08-27 | $0,50 | +47,06 % | $0,65 | $0,72 | $0,50 | 354,11M |
| 2026-08-26 | $0,34 | -10,53 % | $0,45 | $0,47 | $0,33 | 62,42M |
| 2026-08-25 | $0,38 | -2,56 % | $0,39 | $0,41 | $0,37 | 567,20K |
| 2026-08-24 | $0,39 | -7,14 % | $0,43 | $0,43 | $0,37 | 1,12M |
| 2026-08-21 | $0,42 | -4,55 % | $0,44 | $0,45 | $0,41 | 539,70K |
| 2026-08-20 | $0,44 | -10,20 % | $0,49 | $0,52 | $0,43 | 531,70K |
| 2026-08-19 | $0,49 | +4,26 % | $0,49 | $0,52 | $0,47 | 937,50K |
| 2026-08-18 | $0,47 | -6,00 % | $0,51 | $0,53 | $0,47 | 540,50K |
| 2026-08-17 | $0,50 | -7,41 % | $0,53 | $0,56 | $0,50 | 453,50K |
| 2026-08-14 | $0,54 | -14,29 % | $0,62 | $0,63 | $0,53 | 958,50K |
| 2026-08-13 | $0,63 | -5,97 % | $0,68 | $0,68 | $0,60 | 839,80K |
| 2026-08-12 | $0,67 | -6,94 % | $0,76 | $0,78 | $0,63 | 1,92M |
| 2026-08-11 | $0,72 | -6,49 % | $0,79 | $0,79 | $0,66 | 693,60K |
| 2026-08-10 | $0,77 | -1,28 % | $0,78 | $0,79 | $0,74 | 344,10K |
| 2026-08-07 | $0,78 | +1,30 % | $0,75 | $0,79 | $0,74 | 456,80K |
| 2026-08-06 | $0,77 | -3,75 % | $0,79 | $0,81 | $0,74 | 558,90K |
| 2026-08-05 | $0,80 | +1,27 % | $0,84 | $0,91 | $0,73 | 9,94M |
| 2026-08-04 | $0,79 | -1,25 % | $0,80 | $0,85 | $0,78 | 266,10K |
| 2026-08-03 | $0,80 | +11,11 % | $0,74 | $0,81 | $0,71 | 203,20K |
| 2026-07-31 | $0,72 | -10,00 % | $0,80 | $0,80 | $0,69 | 252,50K |
| 2026-07-30 | $0,80 | +3,90 % | $0,82 | $0,83 | $0,79 | 1,00M |
| 2026-07-29 | $0,77 | -9,41 % | $0,87 | $0,88 | $0,73 | 247,30K |
| 2026-07-28 | $0,85 | -3,41 % | $0,87 | $0,97 | $0,85 | 396,50K |
| 2026-07-27 | $0,88 | -12,00 % | $1,01 | $1,01 | $0,87 | 232,00K |
| 2026-07-24 | $1,00 | -7,41 % | $1,10 | $1,10 | $0,99 | 176,80K |
| 2026-07-23 | $1,08 | +3,85 % | $1,02 | $1,09 | $0,99 | 213,40K |
| 2026-07-22 | $1,04 | -6,31 % | $1,16 | $1,18 | $1,01 | 430,20K |
| 2026-07-21 | $1,11 | -1,77 % | $1,12 | $1,18 | $1,09 | 295,70K |
| 2026-07-20 | $1,13 | +2,73 % | $1,13 | $1,19 | $1,12 | 221,90K |
| 2026-07-17 | $1,10 | -5,17 % | $1,17 | $1,17 | $1,10 | 99,10K |
| 2026-07-16 | $1,16 | -1,69 % | $1,23 | $1,23 | $1,16 | 124,80K |
| 2026-07-15 | $1,18 | -7,09 % | $1,26 | $1,26 | $1,16 | 167,90K |
| 2026-07-14 | $1,27 | -2,31 % | $1,31 | $1,31 | $1,24 | 161,60K |
| 2026-07-13 | $1,30 | -3,70 % | $1,41 | $1,41 | $1,27 | 130,80K |
| 2026-07-10 | $1,35 | +0,75 % | $1,36 | $1,53 | $1,34 | 395,30K |
| 2026-07-09 | $1,34 | -0,74 % | $1,33 | $1,36 | $1,24 | 157,80K |
| 2026-07-08 | $1,35 | -3,57 % | $1,37 | $1,39 | $1,25 | 224,90K |
| 2026-07-07 | $1,40 | +3,70 % | $1,33 | $1,41 | $1,32 | 296,70K |
| 2026-07-06 | $1,35 | -3,57 % | $1,40 | $1,48 | $1,35 | 175,90K |
| 2026-07-02 | $1,40 | +2,94 % | $1,35 | $1,46 | $1,32 | 204,30K |
| 2026-07-01 | $1,36 | +0,74 % | $1,36 | $1,41 | $1,33 | 200,90K |
| 2026-06-30 | $1,35 | -4,93 % | $1,41 | $1,43 | $1,33 | 163,40K |
| 2026-06-29 | $1,42 | +10,94 % | $1,31 | $1,43 | $1,27 | 301,50K |
| 2026-06-26 | $1,28 | -0,78 % | $1,31 | $1,33 | $1,26 | 122,20K |
| 2026-06-25 | $1,29 | +4,88 % | $1,24 | $1,30 | $1,19 | 196,30K |
| 2026-06-24 | $1,23 | +1,65 % | $1,23 | $1,31 | $1,17 | 163,00K |
| 2026-06-23 | $1,21 | -9,70 % | $1,32 | $1,36 | $1,21 | 477,50K |
| 2026-06-22 | $1,34 | -6,29 % | $1,43 | $1,45 | $1,32 | 294,40K |
| 2026-06-18 | $1,43 | +4,38 % | $1,44 | $1,48 | $1,34 | 296,40K |
| 2026-06-17 | $1,37 | -2,14 % | $1,43 | $1,45 | $1,35 | 402,60K |
| 2026-06-16 | $1,40 | -2,78 % | $1,44 | $1,56 | $1,40 | 550,20K |
| 2026-06-15 | $1,44 | +4,35 % | $1,42 | $1,44 | $1,35 | 336,10K |
| 2026-06-12 | $1,38 | -5,48 % | $1,36 | $1,48 | $1,36 | 319,80K |
| 2026-06-11 | $1,46 | +5,04 % | $1,36 | $1,48 | $1,32 | 156,50K |
| 2026-06-10 | $1,39 | +2,21 % | $1,38 | $1,40 | $1,32 | 230,40K |
| 2026-06-09 | $1,36 | -2,16 % | $1,40 | $1,44 | $1,30 | 378,80K |
| 2026-06-08 | $1,39 | -22,35 % | $1,56 | $1,56 | $1,35 | 1,32M |
| 2026-06-05 | $1,79 | -10,50 % | $1,98 | $2,03 | $1,75 | 474,80K |
| 2026-06-04 | $2,00 | -3,85 % | $2,10 | $2,13 | $1,95 | 482,30K |
| 2026-06-03 | $2,08 | -10,34 % | $2,29 | $2,35 | $2,07 | 473,80K |
| 2026-06-02 | $2,32 | -12,45 % | $2,60 | $2,61 | $2,28 | 248,60K |
| 2026-06-01 | $2,65 | -0,75 % | $2,68 | $2,90 | $2,57 | 250,30K |
| 2026-05-29 | $2,67 | -7,29 % | $2,85 | $2,92 | $2,67 | 156,60K |
| 2026-05-28 | $2,88 | -2,04 % | $2,95 | $2,95 | $2,61 | 277,60K |
| 2026-05-27 | $2,94 | 0,00 % | $2,94 | $3,12 | $2,84 | 560,10K |