Yarrow Bioscience, Inc. YARW
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$22,27-1,33 (-5,64 %)
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 | $22,27 | -5,64 % | $23,59 | $23,92 | $22,19 | 66,09K |
| 2026-10-01 | $23,60 | +4,80 % | $22,49 | $24,10 | $22,49 | 35,40K |
| 2026-09-30 | $22,52 | -6,90 % | $24,28 | $24,63 | $21,49 | 105,70K |
| 2026-09-29 | $24,19 | +0,79 % | $24,18 | $25,08 | $23,87 | 100,60K |
| 2026-09-28 | $24,00 | -6,03 % | $25,47 | $25,50 | $23,68 | 107,70K |
| 2026-09-25 | $25,54 | -2,03 % | $26,98 | $27,13 | $25,01 | 474,20K |
| 2026-09-24 | $26,07 | -6,49 % | $27,79 | $27,96 | $25,73 | 183,90K |
| 2026-09-23 | $27,88 | -2,79 % | $28,74 | $28,95 | $27,29 | 102,30K |
| 2026-09-22 | $28,68 | +1,34 % | $28,81 | $29,00 | $27,76 | 104,80K |
| 2026-09-21 | $28,30 | -3,38 % | $29,88 | $30,02 | $27,83 | 136,00K |
| 2026-09-18 | $29,29 | -4,22 % | $30,05 | $32,04 | $29,00 | 156,50K |
| 2026-09-17 | $30,58 | +17,89 % | $26,78 | $31,72 | $25,00 | 216,20K |
| 2026-09-16 | $25,94 | +1,73 % | $25,38 | $26,94 | $24,00 | 74,20K |
| 2026-09-15 | $25,50 | -2,89 % | $26,02 | $26,02 | $24,58 | 80,30K |
| 2026-09-14 | $26,26 | -2,78 % | $26,82 | $28,09 | $25,12 | 82,90K |
| 2026-09-11 | $27,01 | -5,03 % | $26,60 | $27,49 | $26,00 | 1,36M |
| 2026-09-10 | $28,44 | -2,30 % | $29,99 | $30,55 | $27,22 | 43,70K |
| 2026-09-09 | $29,11 | -0,65 % | $28,58 | $29,43 | $26,01 | 36,60K |
| 2026-09-08 | $29,30 | -3,01 % | $30,43 | $33,73 | $28,54 | 37,90K |
| 2026-09-04 | $30,21 | +4,71 % | $29,34 | $31,90 | $29,04 | 26,60K |
| 2026-09-03 | $28,85 | -3,77 % | $28,10 | $29,74 | $27,31 | 29,10K |
| 2026-09-02 | $29,98 | -3,23 % | $31,00 | $31,31 | $28,70 | 34,00K |
| 2026-09-01 | $30,98 | -6,01 % | $32,70 | $33,30 | $30,01 | 45,20K |
| 2026-08-31 | $32,96 | -10,92 % | $38,49 | $38,49 | $31,30 | 83,10K |
| 2026-08-28 | $37,00 | -2,63 % | $37,90 | $39,50 | $35,50 | 39,40K |
| 2026-08-27 | $38,00 | -4,13 % | $39,08 | $40,00 | $37,00 | 37,50K |
| 2026-08-26 | $39,63 | +0,98 % | $39,92 | $43,34 | $37,40 | 31,40K |
| 2026-08-25 | $39,25 | -0,63 % | $39,15 | $41,00 | $38,70 | 9,30K |
| 2026-08-24 | $39,50 | +8,44 % | $38,28 | $41,81 | $36,53 | 207,30K |
| 2026-08-21 | $36,42 | -4,65 % | $37,00 | $38,38 | $35,50 | 26,00K |
| 2026-08-20 | $38,20 | -5,91 % | $40,00 | $40,00 | $37,60 | 22,40K |
| 2026-08-19 | $40,60 | -2,22 % | $42,98 | $42,98 | $39,10 | 34,10K |
| 2026-08-18 | $41,52 | +0,29 % | $41,92 | $42,48 | $40,94 | 17,60K |
| 2026-08-17 | $41,40 | -2,57 % | $42,89 | $43,00 | $41,10 | 14,60K |
| 2026-08-14 | $42,49 | -0,54 % | $42,51 | $42,86 | $41,90 | 5,20K |
| 2026-08-13 | $42,72 | -0,12 % | $43,06 | $44,26 | $41,11 | 13,60K |
| 2026-08-12 | $42,77 | -0,40 % | $43,89 | $43,99 | $41,73 | 11,20K |
| 2026-08-11 | $42,94 | +2,31 % | $42,01 | $42,94 | $41,67 | 5,40K |
| 2026-08-10 | $41,97 | +1,30 % | $41,57 | $42,29 | $40,20 | 22,70K |
| 2026-08-07 | $41,43 | -0,49 % | $42,06 | $44,28 | $41,12 | 23,70K |
| 2026-08-06 | $41,63 | +10,44 % | $37,02 | $42,50 | $37,02 | 18,50K |
| 2026-08-05 | $37,70 | -0,67 % | $39,00 | $39,35 | $37,48 | 26,00K |
| 2026-08-04 | $37,96 | +12,99 % | $34,44 | $39,99 | $34,44 | 39,70K |
| 2026-08-03 | $33,59 | -4,08 % | $35,55 | $37,15 | $32,39 | 16,10K |
| 2026-07-31 | $35,02 | +6,15 % | $34,79 | $35,96 | $31,55 | 18,50K |
| 2026-07-30 | $32,99 | +8,34 % | $30,09 | $34,35 | $29,80 | 22,10K |
| 2026-07-29 | $30,45 | +8,56 % | $28,00 | $32,10 | $27,55 | 15,80K |
| 2026-07-28 | $28,05 | -1,79 % | $28,94 | $28,94 | $26,47 | 28,00K |
| 2026-07-27 | $28,56 | +12,22 % | $25,50 | $28,56 | $23,37 | 93,30K |
| 2026-07-24 | $25,45 | -44,85 % | $24,35 | $27,45 | $23,50 | 59,06K |
| 2026-07-23 | $46,15 | +2,78 % | $43,70 | $46,95 | $40,90 | 19,76K |
| 2026-07-22 | $44,90 | +0,56 % | $42,75 | $45,50 | $42,50 | 24,21K |
| 2026-07-21 | $44,65 | +10,52 % | $39,20 | $44,95 | $38,90 | 108,20K |
| 2026-07-20 | $40,40 | +6,18 % | $38,50 | $40,85 | $37,75 | 44,87K |
| 2026-07-17 | $38,05 | -0,91 % | $38,00 | $39,00 | $37,05 | 20,10K |
| 2026-07-16 | $38,40 | +1,45 % | $37,35 | $39,50 | $37,25 | 30,75K |
| 2026-07-15 | $37,85 | +6,47 % | $35,80 | $38,75 | $35,80 | 43,89K |
| 2026-07-14 | $35,55 | +8,05 % | $32,50 | $36,00 | $32,50 | 28,81K |
| 2026-07-13 | $32,90 | +3,13 % | $31,75 | $34,60 | $31,75 | 59,04K |
| 2026-07-10 | $31,90 | -5,06 % | $31,25 | $32,90 | $30,60 | 321,86K |
| 2026-07-09 | $33,60 | +3,38 % | $32,35 | $33,95 | $32,35 | 542 |
| 2026-07-08 | $32,50 | -2,99 % | $32,50 | $33,35 | $31,65 | 444 |
| 2026-07-07 | $33,50 | +0,30 % | $33,20 | $33,50 | $32,40 | 1,02K |
| 2026-07-06 | $33,40 | -1,76 % | $34,25 | $34,25 | $32,55 | 1,71K |
| 2026-07-02 | $34,00 | -0,15 % | $34,00 | $34,50 | $33,50 | 10,40K |
| 2026-07-01 | $34,05 | +4,61 % | $32,50 | $34,75 | $32,50 | 13,86K |
| 2026-06-30 | $32,55 | +0,46 % | $32,60 | $33,10 | $32,35 | 1,19K |
| 2026-06-29 | $32,40 | 0,00 % | $32,00 | $33,00 | $31,50 | 2,34K |
| 2026-06-26 | $32,40 | -0,61 % | $31,60 | $33,10 | $31,20 | 2,41K |
| 2026-06-25 | $32,60 | +0,15 % | $31,20 | $33,15 | $31,20 | 2,15K |
| 2026-06-24 | $32,55 | +0,15 % | $33,00 | $33,85 | $32,55 | 3,25K |
| 2026-06-23 | $32,50 | 0,00 % | $32,25 | $32,75 | $32,25 | 770 |
| 2026-06-22 | $32,50 | +2,36 % | $32,15 | $32,95 | $32,00 | 908 |
| 2026-06-18 | $31,75 | +0,63 % | $31,35 | $33,05 | $31,15 | 4,95K |
| 2026-06-17 | $31,55 | -0,32 % | $32,10 | $32,50 | $31,15 | 510 |
| 2026-06-16 | $31,65 | +1,77 % | $30,50 | $32,50 | $30,50 | 2,44K |
| 2026-06-15 | $31,10 | -4,16 % | $32,45 | $32,90 | $30,50 | 11,04K |
| 2026-06-12 | $32,45 | -2,41 % | $33,25 | $33,25 | $32,25 | 1,65K |
| 2026-06-11 | $33,25 | +0,91 % | $33,00 | $33,70 | $33,00 | 672 |
| 2026-06-10 | $32,95 | -1,79 % | $32,85 | $33,60 | $32,75 | 434 |
| 2026-06-09 | $33,55 | +1,82 % | $33,50 | $33,55 | $31,55 | 1,54K |
| 2026-06-08 | $32,95 | +0,46 % | $33,45 | $33,70 | $32,50 | 2,76K |
| 2026-06-05 | $32,80 | -1,35 % | $32,50 | $33,50 | $31,50 | 1,02K |
| 2026-06-04 | $33,25 | +1,37 % | $32,30 | $33,50 | $31,15 | 946 |
| 2026-06-03 | $32,80 | -2,96 % | $33,50 | $33,85 | $32,65 | 2,93K |
| 2026-06-02 | $33,80 | -1,02 % | $34,50 | $34,50 | $33,65 | 1,47K |
| 2026-06-01 | $34,15 | +0,15 % | $34,45 | $34,45 | $34,10 | 3,84K |
| 2026-05-29 | $34,10 | -0,73 % | $34,00 | $34,45 | $33,45 | 1,50K |
| 2026-05-28 | $34,35 | +1,03 % | $33,50 | $34,40 | $33,10 | 1,44K |
| 2026-05-27 | $34,00 | 0,00 % | $33,05 | $34,00 | $33,00 | 2,47K |