XWELL, Inc. XWEL
NASDAQ · Vereinigte Staaten · Verbraucherdienstleistungen
$0,8210-0,02 (-2,49 %)
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 | $0,82 | -2,23 % | $0,84 | $0,84 | $0,81 | 53,87K |
| 2026-09-30 | $0,84 | -2,33 % | $0,85 | $0,89 | $0,84 | 20,10K |
| 2026-09-29 | $0,86 | -4,44 % | $0,88 | $0,90 | $0,83 | 30,50K |
| 2026-09-28 | $0,90 | +1,12 % | $0,89 | $0,90 | $0,89 | 40,50K |
| 2026-09-25 | $0,89 | 0,00 % | $0,89 | $0,92 | $0,89 | 25,70K |
| 2026-09-24 | $0,89 | -1,11 % | $0,88 | $0,95 | $0,88 | 34,30K |
| 2026-09-23 | $0,90 | +1,12 % | $0,89 | $0,91 | $0,89 | 27,00K |
| 2026-09-22 | $0,89 | -2,20 % | $0,91 | $0,91 | $0,89 | 20,30K |
| 2026-09-21 | $0,91 | +1,11 % | $0,90 | $0,91 | $0,90 | 11,70K |
| 2026-09-18 | $0,90 | -1,10 % | $0,90 | $0,91 | $0,90 | 42,40K |
| 2026-09-17 | $0,91 | 0,00 % | $0,90 | $0,91 | $0,90 | 26,90K |
| 2026-09-16 | $0,91 | +1,11 % | $0,90 | $0,91 | $0,90 | 15,90K |
| 2026-09-15 | $0,90 | -3,23 % | $0,90 | $0,93 | $0,90 | 11,20K |
| 2026-09-14 | $0,93 | -3,12 % | $0,94 | $0,97 | $0,92 | 32,70K |
| 2026-09-11 | $0,96 | +2,13 % | $0,95 | $0,96 | $0,95 | 5,40K |
| 2026-09-10 | $0,94 | +1,08 % | $0,96 | $0,96 | $0,94 | 26,80K |
| 2026-09-09 | $0,93 | -3,12 % | $0,96 | $0,99 | $0,93 | 76,50K |
| 2026-09-08 | $0,96 | -2,04 % | $0,96 | $0,97 | $0,92 | 26,80K |
| 2026-09-04 | $0,98 | +1,03 % | $0,96 | $0,98 | $0,96 | 16,40K |
| 2026-09-03 | $0,97 | 0,00 % | $0,95 | $0,97 | $0,94 | 18,80K |
| 2026-09-02 | $0,97 | +2,11 % | $0,97 | $0,97 | $0,95 | 13,70K |
| 2026-09-01 | $0,95 | +4,40 % | $0,95 | $0,97 | $0,93 | 20,10K |
| 2026-08-31 | $0,91 | -9,90 % | $0,97 | $1,00 | $0,91 | 76,80K |
| 2026-08-28 | $1,01 | +2,02 % | $1,00 | $1,04 | $0,98 | 35,50K |
| 2026-08-27 | $0,99 | -1,00 % | $1,00 | $1,04 | $0,99 | 23,70K |
| 2026-08-26 | $1,00 | -0,99 % | $1,03 | $1,17 | $0,96 | 158,40K |
| 2026-08-25 | $1,01 | +1,00 % | $1,03 | $1,03 | $0,99 | 25,10K |
| 2026-08-24 | $1,00 | -3,85 % | $1,01 | $1,04 | $0,98 | 45,80K |
| 2026-08-21 | $1,04 | +11,83 % | $0,93 | $1,07 | $0,93 | 110,50K |
| 2026-08-20 | $0,93 | -2,11 % | $0,90 | $0,94 | $0,90 | 13,40K |
| 2026-08-19 | $0,95 | +1,06 % | $0,90 | $0,96 | $0,87 | 20,70K |
| 2026-08-18 | $0,94 | +1,08 % | $0,93 | $0,96 | $0,92 | 23,60K |
| 2026-08-17 | $0,93 | -5,10 % | $0,95 | $0,99 | $0,93 | 27,40K |
| 2026-08-14 | $0,98 | -2,97 % | $0,97 | $1,01 | $0,96 | 10,70K |
| 2026-08-13 | $1,01 | -1,94 % | $1,01 | $1,03 | $0,95 | 8,20K |
| 2026-08-12 | $1,03 | +4,04 % | $0,95 | $1,03 | $0,95 | 25,10K |
| 2026-08-11 | $0,99 | +3,13 % | $0,96 | $0,99 | $0,93 | 40,20K |
| 2026-08-10 | $0,96 | -6,80 % | $1,01 | $1,04 | $0,96 | 48,10K |
| 2026-08-07 | $1,03 | -4,63 % | $1,04 | $1,09 | $1,00 | 37,00K |
| 2026-08-06 | $1,08 | +8,00 % | $1,02 | $1,08 | $1,02 | 24,60K |
| 2026-08-05 | $1,00 | -3,85 % | $1,06 | $1,06 | $1,00 | 17,80K |
| 2026-08-04 | $1,04 | -4,59 % | $1,06 | $1,07 | $1,03 | 35,40K |
| 2026-08-03 | $1,09 | +11,22 % | $0,97 | $1,09 | $0,97 | 30,70K |
| 2026-07-31 | $0,98 | -10,09 % | $1,06 | $1,09 | $0,98 | 56,20K |
| 2026-07-30 | $1,09 | +2,83 % | $1,03 | $1,11 | $1,03 | 23,10K |
| 2026-07-29 | $1,06 | +0,95 % | $1,05 | $1,07 | $1,03 | 24,90K |
| 2026-07-28 | $1,05 | -0,94 % | $1,05 | $1,08 | $1,04 | 13,00K |
| 2026-07-27 | $1,06 | +0,95 % | $1,07 | $1,10 | $1,04 | 16,30K |
| 2026-07-24 | $1,05 | 0,00 % | $1,05 | $1,09 | $1,05 | 31,80K |
| 2026-07-23 | $1,05 | -1,87 % | $1,07 | $1,07 | $1,05 | 9,50K |
| 2026-07-22 | $1,07 | 0,00 % | $1,06 | $1,13 | $1,06 | 43,50K |
| 2026-07-21 | $1,07 | -2,73 % | $1,07 | $1,11 | $1,07 | 32,90K |
| 2026-07-20 | $1,10 | +2,80 % | $1,06 | $1,10 | $1,05 | 20,80K |
| 2026-07-17 | $1,07 | +1,90 % | $1,03 | $1,07 | $1,03 | 24,70K |
| 2026-07-16 | $1,05 | -2,78 % | $1,07 | $1,10 | $1,01 | 80,30K |
| 2026-07-15 | $1,08 | +13,68 % | $0,91 | $1,11 | $0,91 | 150,40K |
| 2026-07-14 | $0,95 | +1,06 % | $0,91 | $0,95 | $0,89 | 39,40K |
| 2026-07-13 | $0,94 | -1,05 % | $0,95 | $0,97 | $0,93 | 61,60K |
| 2026-07-10 | $0,95 | -5,00 % | $0,97 | $1,00 | $0,92 | 67,60K |
| 2026-07-09 | $1,00 | +7,53 % | $0,92 | $1,00 | $0,89 | 90,40K |
| 2026-07-08 | $0,93 | -2,11 % | $0,88 | $0,95 | $0,87 | 114,30K |
| 2026-07-07 | $0,95 | -12,84 % | $1,18 | $1,18 | $0,85 | 3,24M |
| 2026-07-06 | $1,09 | +1,87 % | $1,06 | $1,11 | $1,03 | 24,50K |
| 2026-07-02 | $1,07 | +0,94 % | $1,08 | $1,10 | $1,05 | 24,00K |
| 2026-07-01 | $1,06 | +1,92 % | $1,05 | $1,09 | $1,05 | 34,60K |
| 2026-06-30 | $1,04 | +0,97 % | $1,11 | $1,17 | $1,00 | 69,30K |
| 2026-06-29 | $1,03 | -2,83 % | $1,04 | $1,17 | $1,03 | 28,60K |
| 2026-06-26 | $1,06 | +1,92 % | $1,05 | $1,11 | $1,03 | 83,20K |
| 2026-06-25 | $1,04 | -5,45 % | $1,10 | $1,10 | $1,04 | 93,70K |
| 2026-06-24 | $1,10 | +0,92 % | $1,13 | $1,14 | $1,10 | 34,90K |
| 2026-06-23 | $1,09 | -4,39 % | $1,14 | $1,17 | $1,09 | 52,00K |
| 2026-06-22 | $1,14 | -4,20 % | $1,18 | $1,22 | $1,14 | 65,20K |
| 2026-06-18 | $1,19 | -3,25 % | $1,23 | $1,26 | $1,19 | 94,60K |
| 2026-06-17 | $1,23 | -0,81 % | $1,25 | $1,28 | $1,21 | 28,60K |
| 2026-06-16 | $1,24 | +1,64 % | $1,21 | $1,28 | $1,21 | 25,00K |
| 2026-06-15 | $1,22 | +0,83 % | $1,19 | $1,24 | $1,19 | 49,40K |
| 2026-06-12 | $1,21 | +0,83 % | $1,22 | $1,29 | $1,18 | 149,40K |
| 2026-06-11 | $1,20 | +1,69 % | $1,18 | $1,25 | $1,15 | 103,90K |
| 2026-06-10 | $1,18 | +10,28 % | $1,05 | $1,21 | $1,05 | 83,40K |
| 2026-06-09 | $1,07 | -11,57 % | $1,14 | $1,16 | $1,00 | 214,60K |
| 2026-06-08 | $1,21 | -11,03 % | $1,31 | $1,31 | $1,19 | 316,70K |
| 2026-06-05 | $1,36 | -2,16 % | $1,41 | $1,42 | $1,31 | 115,80K |
| 2026-06-04 | $1,39 | +6,92 % | $1,31 | $1,54 | $1,31 | 410,00K |
| 2026-06-03 | $1,30 | -5,80 % | $1,34 | $1,35 | $1,27 | 100,50K |
| 2026-06-02 | $1,38 | +11,29 % | $1,27 | $1,39 | $1,27 | 143,00K |
| 2026-06-01 | $1,24 | -0,80 % | $1,26 | $1,32 | $1,24 | 213,70K |
| 2026-05-29 | $1,25 | -6,02 % | $1,33 | $1,40 | $1,24 | 174,50K |
| 2026-05-28 | $1,33 | -3,62 % | $1,39 | $1,40 | $1,31 | 84,80K |
| 2026-05-27 | $1,38 | -4,17 % | $1,40 | $1,40 | $1,35 | 97,80K |
| 2026-05-26 | $1,44 | 0,00 % | $1,43 | $1,48 | $1,42 | 71,40K |