YD Bio Limited YDES
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$8,11+0,30 (+3,84 %)
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 | $8,11 | +3,84 % | $7,71 | $8,43 | $6,60 | 546,51K |
| 2026-10-01 | $7,81 | +5,26 % | $7,18 | $8,25 | $6,99 | 267,90K |
| 2026-09-30 | $7,42 | -2,50 % | $7,59 | $7,73 | $6,80 | 205,00K |
| 2026-09-29 | $7,61 | +7,03 % | $7,03 | $7,89 | $6,62 | 347,10K |
| 2026-09-28 | $7,11 | +24,08 % | $6,13 | $7,35 | $5,62 | 507,60K |
| 2026-09-25 | $5,73 | +20,13 % | $4,77 | $5,88 | $4,55 | 654,00K |
| 2026-09-24 | $4,77 | +47,68 % | $3,26 | $5,41 | $3,26 | 3,17M |
| 2026-09-23 | $3,23 | +14,54 % | $2,78 | $3,34 | $2,42 | 359,10K |
| 2026-09-22 | $2,82 | +7,22 % | $2,67 | $3,10 | $2,60 | 390,30K |
| 2026-09-21 | $2,63 | -17,55 % | $3,11 | $3,35 | $2,51 | 662,60K |
| 2026-09-18 | $3,19 | -1,54 % | $3,25 | $3,57 | $3,15 | 535,50K |
| 2026-09-17 | $3,24 | -12,43 % | $3,70 | $3,76 | $3,12 | 544,50K |
| 2026-09-16 | $3,70 | -6,33 % | $3,90 | $3,90 | $3,27 | 695,50K |
| 2026-09-15 | $3,95 | +3,13 % | $3,79 | $4,04 | $3,66 | 688,70K |
| 2026-09-14 | $3,83 | -4,25 % | $4,01 | $4,01 | $3,61 | 523,30K |
| 2026-09-11 | $4,00 | +2,56 % | $3,93 | $4,19 | $3,61 | 819,30K |
| 2026-09-10 | $3,90 | -0,64 % | $3,82 | $4,31 | $3,73 | 633,20K |
| 2026-09-09 | $3,92 | -7,65 % | $4,36 | $4,38 | $3,65 | 729,60K |
| 2026-09-08 | $4,25 | +20,06 % | $3,72 | $4,50 | $3,65 | 502,80K |
| 2026-09-04 | $3,54 | -3,54 % | $3,67 | $3,88 | $3,29 | 687,10K |
| 2026-09-03 | $3,67 | -2,39 % | $3,64 | $4,05 | $3,21 | 672,10K |
| 2026-09-02 | $3,76 | -0,40 % | $3,71 | $4,01 | $3,50 | 567,60K |
| 2026-09-01 | $3,78 | +1,75 % | $3,77 | $4,08 | $3,36 | 428,70K |
| 2026-08-31 | $3,71 | -22,71 % | $4,87 | $4,87 | $3,10 | 445,30K |
| 2026-08-28 | $4,80 | +24,03 % | $3,94 | $4,80 | $3,09 | 217,80K |
| 2026-08-27 | $3,87 | -10,83 % | $4,34 | $4,34 | $3,80 | 27,10K |
| 2026-08-26 | $4,34 | -7,26 % | $4,85 | $4,85 | $4,00 | 11,40K |
| 2026-08-25 | $4,68 | +0,43 % | $4,75 | $4,77 | $4,10 | 9,40K |
| 2026-08-24 | $4,66 | -0,64 % | $4,66 | $4,77 | $4,45 | 18,50K |
| 2026-08-21 | $4,69 | -2,01 % | $4,56 | $5,00 | $4,40 | 35,50K |
| 2026-08-20 | $4,79 | +7,07 % | $4,39 | $4,99 | $4,01 | 104,80K |
| 2026-08-19 | $4,47 | +12,31 % | $3,94 | $4,55 | $3,60 | 83,90K |
| 2026-08-18 | $3,98 | +18,10 % | $3,50 | $4,00 | $3,38 | 87,80K |
| 2026-08-17 | $3,37 | +13,09 % | $3,11 | $3,40 | $2,79 | 64,60K |
| 2026-08-14 | $2,98 | +18,73 % | $2,76 | $3,24 | $2,41 | 73,50K |
| 2026-08-13 | $2,51 | -3,46 % | $2,69 | $2,77 | $2,39 | 16,30K |
| 2026-08-12 | $2,60 | -4,76 % | $2,79 | $2,80 | $2,58 | 22,00K |
| 2026-08-11 | $2,73 | +8,98 % | $2,54 | $2,75 | $2,50 | 21,10K |
| 2026-08-10 | $2,51 | +9,15 % | $2,28 | $2,57 | $2,17 | 35,10K |
| 2026-08-07 | $2,30 | -2,92 % | $2,55 | $2,56 | $2,23 | 27,70K |
| 2026-08-06 | $2,36 | +5,07 % | $2,35 | $2,49 | $2,21 | 20,10K |
| 2026-08-05 | $2,25 | -3,02 % | $2,25 | $2,39 | $2,25 | 24,00K |
| 2026-08-04 | $2,32 | +0,87 % | $2,28 | $2,43 | $2,28 | 5,50K |
| 2026-08-03 | $2,30 | +5,99 % | $2,35 | $2,46 | $2,21 | 142,90K |
| 2026-07-31 | $2,17 | -1,36 % | $2,35 | $2,38 | $2,16 | 10,10K |
| 2026-07-30 | $2,20 | -3,04 % | $2,26 | $2,38 | $2,11 | 28,80K |
| 2026-07-29 | $2,27 | -1,35 % | $2,31 | $2,31 | $2,10 | 14,60K |
| 2026-07-28 | $2,30 | +0,44 % | $2,29 | $2,60 | $2,18 | 42,60K |
| 2026-07-27 | $2,29 | +2,23 % | $2,21 | $2,37 | $2,17 | 25,90K |
| 2026-07-24 | $2,24 | +9,80 % | $2,44 | $2,44 | $1,96 | 83,10K |
| 2026-07-23 | $2,04 | -7,69 % | $2,18 | $2,24 | $2,00 | 39,30K |
| 2026-07-22 | $2,21 | -2,64 % | $2,53 | $2,54 | $1,94 | 42,00K |
| 2026-07-21 | $2,27 | 0,00 % | $2,21 | $2,38 | $2,21 | 12,80K |
| 2026-07-20 | $2,27 | -7,35 % | $2,38 | $2,38 | $2,10 | 18,30K |
| 2026-07-17 | $2,45 | -0,41 % | $2,44 | $2,50 | $2,30 | 19,90K |
| 2026-07-16 | $2,46 | +8,37 % | $2,26 | $2,50 | $2,11 | 40,30K |
| 2026-07-15 | $2,27 | +7,08 % | $2,07 | $2,28 | $2,00 | 45,80K |
| 2026-07-14 | $2,12 | -1,40 % | $2,13 | $2,19 | $1,99 | 61,00K |
| 2026-07-13 | $2,15 | -3,59 % | $2,15 | $2,23 | $2,00 | 62,80K |
| 2026-07-10 | $2,23 | +4,21 % | $2,04 | $2,25 | $2,02 | 70,20K |
| 2026-07-09 | $2,14 | +9,18 % | $1,93 | $2,24 | $1,90 | 51,30K |
| 2026-07-08 | $1,96 | -2,00 % | $2,11 | $2,15 | $1,91 | 180,50K |
| 2026-07-07 | $2,00 | -14,53 % | $2,33 | $2,54 | $1,95 | 428,00K |
| 2026-07-06 | $2,34 | +23,16 % | $1,98 | $3,05 | $1,96 | 4,86M |
| 2026-07-02 | $1,90 | -17,75 % | $2,21 | $2,46 | $1,70 | 345,60K |
| 2026-07-01 | $2,31 | +2,67 % | $2,55 | $2,97 | $2,21 | 132,90K |
| 2026-06-30 | $2,25 | -7,02 % | $2,37 | $2,37 | $2,25 | 10,90K |
| 2026-06-29 | $2,42 | +2,98 % | $2,32 | $2,61 | $2,32 | 17,20K |
| 2026-06-26 | $2,35 | -2,89 % | $2,29 | $2,60 | $2,25 | 16,70K |
| 2026-06-25 | $2,42 | -7,98 % | $2,65 | $2,65 | $2,39 | 24,50K |
| 2026-06-24 | $2,63 | +1,94 % | $2,69 | $2,75 | $2,39 | 34,60K |
| 2026-06-23 | $2,58 | -7,53 % | $2,20 | $3,00 | $2,14 | 525,90K |
| 2026-06-22 | $2,79 | +15,29 % | $2,62 | $3,30 | $2,42 | 163,30K |
| 2026-06-18 | $2,42 | -3,97 % | $2,45 | $2,65 | $2,38 | 15,70K |
| 2026-06-17 | $2,52 | -5,26 % | $2,70 | $2,88 | $2,45 | 31,70K |
| 2026-06-16 | $2,66 | -21,53 % | $2,82 | $2,93 | $2,45 | 271,50K |
| 2026-06-15 | $3,39 | +3,67 % | $3,26 | $3,39 | $3,22 | 3,30K |
| 2026-06-12 | $3,27 | +0,62 % | $3,36 | $3,55 | $3,25 | 15,40K |
| 2026-06-11 | $3,25 | +4,67 % | $3,14 | $3,58 | $3,14 | 11,00K |
| 2026-06-10 | $3,11 | +5,61 % | $3,00 | $3,32 | $3,00 | 22,10K |
| 2026-06-09 | $2,94 | -1,01 % | $2,95 | $2,95 | $2,90 | 10,30K |
| 2026-06-08 | $2,97 | -1,33 % | $3,01 | $3,14 | $2,90 | 5,10K |
| 2026-06-05 | $3,01 | -4,29 % | $3,12 | $3,61 | $3,01 | 19,40K |
| 2026-06-04 | $3,14 | -12,88 % | $3,87 | $3,87 | $3,10 | 12,10K |
| 2026-06-03 | $3,61 | +13,17 % | $3,50 | $3,90 | $3,25 | 54,30K |
| 2026-06-02 | $3,19 | +4,08 % | $3,06 | $3,49 | $2,88 | 27,30K |
| 2026-06-01 | $3,07 | -4,81 % | $3,01 | $3,22 | $3,01 | 6,80K |
| 2026-05-29 | $3,22 | -8,26 % | $3,37 | $3,39 | $3,00 | 12,80K |
| 2026-05-28 | $3,51 | -10,91 % | $3,93 | $3,93 | $3,50 | 12,10K |
| 2026-05-27 | $3,94 | -8,58 % | $4,30 | $4,30 | $3,71 | 25,50K |