MDxHealth S.A. MDXH
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$0,5710-0,00 (-%0,24)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,57 | -%0,87 | $0,57 | $0,60 | $0,56 | 78,10K |
| 2026-10-01 | $0,58 | -%1,54 | $0,60 | $0,60 | $0,56 | 117,80K |
| 2026-09-30 | $0,58 | +%12,50 | $0,52 | $0,64 | $0,52 | 451,20K |
| 2026-09-29 | $0,52 | -%5,11 | $0,53 | $0,55 | $0,52 | 311,00K |
| 2026-09-28 | $0,55 | -%3,01 | $0,56 | $0,57 | $0,55 | 94,70K |
| 2026-09-25 | $0,56 | -%2,92 | $0,58 | $0,60 | $0,56 | 235,10K |
| 2026-09-24 | $0,58 | -%3,96 | $0,61 | $0,61 | $0,56 | 222,70K |
| 2026-09-23 | $0,61 | +%1,00 | $0,60 | $0,62 | $0,58 | 106,50K |
| 2026-09-22 | $0,60 | %0,00 | $0,64 | $0,64 | $0,59 | 314,20K |
| 2026-09-21 | $0,60 | -%4,76 | $0,63 | $0,65 | $0,60 | 347,70K |
| 2026-09-18 | $0,63 | -%6,25 | $0,66 | $0,68 | $0,62 | 276,30K |
| 2026-09-17 | $0,67 | -%1,32 | $0,68 | $0,70 | $0,67 | 258,30K |
| 2026-09-16 | $0,68 | +%1,19 | $0,68 | $0,69 | $0,66 | 132,80K |
| 2026-09-15 | $0,67 | -%4,81 | $0,70 | $0,70 | $0,67 | 130,90K |
| 2026-09-14 | $0,71 | +%0,28 | $0,69 | $0,74 | $0,69 | 83,70K |
| 2026-09-11 | $0,70 | +%4,29 | $0,67 | $0,71 | $0,66 | 256,50K |
| 2026-09-10 | $0,68 | -%2,31 | $0,69 | $0,70 | $0,67 | 281,90K |
| 2026-09-09 | $0,69 | -%3,08 | $0,72 | $0,73 | $0,69 | 86,70K |
| 2026-09-08 | $0,71 | -%4,55 | $0,75 | $0,75 | $0,70 | 326,90K |
| 2026-09-04 | $0,75 | +%3,03 | $0,72 | $0,75 | $0,71 | 270,10K |
| 2026-09-03 | $0,73 | +%2,25 | $0,73 | $0,74 | $0,70 | 169,40K |
| 2026-09-02 | $0,71 | -%1,39 | $0,72 | $0,75 | $0,69 | 207,10K |
| 2026-09-01 | $0,72 | %0,00 | $0,71 | $0,74 | $0,71 | 195,40K |
| 2026-08-31 | $0,72 | -%0,14 | $0,71 | $0,74 | $0,71 | 210,70K |
| 2026-08-28 | $0,72 | -%0,14 | $0,72 | $0,75 | $0,68 | 271,60K |
| 2026-08-27 | $0,72 | -%4,50 | $0,76 | $0,79 | $0,72 | 270,90K |
| 2026-08-26 | $0,76 | -%4,18 | $0,80 | $0,80 | $0,74 | 190,80K |
| 2026-08-25 | $0,79 | +%6,48 | $0,74 | $0,80 | $0,73 | 429,50K |
| 2026-08-24 | $0,74 | -%0,27 | $0,75 | $0,77 | $0,72 | 398,30K |
| 2026-08-21 | $0,74 | +%3,19 | $0,72 | $0,75 | $0,71 | 396,30K |
| 2026-08-20 | $0,72 | -%5,14 | $0,78 | $0,79 | $0,72 | 545,30K |
| 2026-08-19 | $0,76 | +%1,07 | $0,77 | $0,83 | $0,75 | 796,70K |
| 2026-08-18 | $0,75 | -%12,27 | $0,83 | $0,91 | $0,75 | 2,65M |
| 2026-08-17 | $0,86 | +%5,94 | $0,71 | $0,93 | $0,71 | 10,65M |
| 2026-08-14 | $0,81 | +%74,89 | $0,61 | $1,13 | $0,58 | 326,59M |
| 2026-08-13 | $0,46 | -%1,70 | $0,46 | $0,49 | $0,44 | 8,27M |
| 2026-08-12 | $0,47 | +%6,58 | $0,45 | $0,47 | $0,45 | 359,60K |
| 2026-08-11 | $0,44 | -%2,86 | $0,46 | $0,48 | $0,44 | 462,70K |
| 2026-08-10 | $0,45 | -%1,52 | $0,48 | $0,48 | $0,45 | 175,00K |
| 2026-08-07 | $0,46 | +%5,25 | $0,45 | $0,49 | $0,42 | 509,70K |
| 2026-08-06 | $0,44 | +%0,92 | $0,44 | $0,45 | $0,43 | 108,80K |
| 2026-08-05 | $0,43 | -%1,81 | $0,45 | $0,46 | $0,42 | 124,50K |
| 2026-08-04 | $0,44 | -%2,86 | $0,46 | $0,46 | $0,44 | 147,30K |
| 2026-08-03 | $0,46 | +%8,85 | $0,41 | $0,46 | $0,41 | 310,00K |
| 2026-07-31 | $0,42 | +%2,45 | $0,41 | $0,43 | $0,41 | 181,50K |
| 2026-07-30 | $0,41 | +%2,00 | $0,40 | $0,42 | $0,40 | 120,30K |
| 2026-07-29 | $0,40 | -%2,68 | $0,42 | $0,42 | $0,40 | 208,50K |
| 2026-07-28 | $0,41 | -%1,67 | $0,41 | $0,43 | $0,41 | 130,00K |
| 2026-07-27 | $0,42 | +%1,95 | $0,41 | $0,43 | $0,41 | 150,60K |
| 2026-07-24 | $0,41 | -%2,84 | $0,42 | $0,43 | $0,41 | 392,00K |
| 2026-07-23 | $0,42 | -%3,43 | $0,43 | $0,44 | $0,42 | 62,30K |
| 2026-07-22 | $0,44 | +%3,31 | $0,42 | $0,44 | $0,42 | 220,30K |
| 2026-07-21 | $0,42 | +%1,44 | $0,41 | $0,43 | $0,41 | 214,30K |
| 2026-07-20 | $0,42 | -%1,42 | $0,42 | $0,42 | $0,41 | 209,20K |
| 2026-07-17 | $0,42 | -%0,70 | $0,42 | $0,44 | $0,41 | 312,50K |
| 2026-07-16 | $0,43 | -%2,96 | $0,44 | $0,44 | $0,41 | 355,70K |
| 2026-07-15 | $0,44 | +%5,78 | $0,42 | $0,45 | $0,41 | 474,60K |
| 2026-07-14 | $0,41 | -%3,49 | $0,43 | $0,44 | $0,41 | 633,20K |
| 2026-07-13 | $0,43 | -%9,66 | $0,48 | $0,48 | $0,43 | 721,90K |
| 2026-07-10 | $0,48 | -%2,86 | $0,49 | $0,50 | $0,46 | 473,10K |
| 2026-07-09 | $0,49 | -%1,01 | $0,50 | $0,51 | $0,48 | 289,00K |
| 2026-07-08 | $0,50 | +%5,54 | $0,47 | $0,51 | $0,46 | 344,50K |
| 2026-07-07 | $0,47 | -%2,90 | $0,48 | $0,49 | $0,45 | 261,80K |
| 2026-07-06 | $0,48 | +%1,26 | $0,47 | $0,49 | $0,45 | 318,70K |
| 2026-07-02 | $0,48 | -%5,92 | $0,52 | $0,54 | $0,46 | 905,30K |
| 2026-07-01 | $0,51 | +%23,36 | $0,42 | $0,54 | $0,41 | 2,22M |
| 2026-06-30 | $0,41 | +%2,75 | $0,40 | $0,43 | $0,40 | 1,06M |
| 2026-06-29 | $0,40 | -%6,32 | $0,42 | $0,44 | $0,40 | 1,24M |
| 2026-06-26 | $0,43 | -%6,15 | $0,43 | $0,48 | $0,42 | 1,32M |
| 2026-06-25 | $0,46 | -%3,19 | $0,46 | $0,49 | $0,45 | 959,90K |
| 2026-06-24 | $0,47 | -%8,74 | $0,52 | $0,55 | $0,47 | 804,80K |
| 2026-06-23 | $0,51 | +%3,41 | $0,50 | $0,53 | $0,48 | 944,70K |
| 2026-06-22 | $0,50 | -%8,29 | $0,54 | $0,57 | $0,48 | 1,26M |
| 2026-06-18 | $0,54 | -%3,38 | $0,56 | $0,57 | $0,54 | 327,70K |
| 2026-06-17 | $0,56 | +%4,66 | $0,55 | $0,57 | $0,54 | 707,50K |
| 2026-06-16 | $0,54 | -%3,07 | $0,56 | $0,57 | $0,53 | 653,50K |
| 2026-06-15 | $0,55 | +%2,21 | $0,55 | $0,56 | $0,54 | 482,80K |
| 2026-06-12 | $0,54 | -%7,67 | $0,60 | $0,60 | $0,54 | 584,30K |
| 2026-06-11 | $0,59 | +%6,92 | $0,55 | $0,59 | $0,53 | 407,30K |
| 2026-06-10 | $0,55 | -%3,51 | $0,56 | $0,60 | $0,54 | 688,80K |
| 2026-06-09 | $0,57 | +%4,21 | $0,55 | $0,60 | $0,55 | 377,40K |
| 2026-06-08 | $0,55 | -%3,53 | $0,56 | $0,56 | $0,52 | 555,90K |
| 2026-06-05 | $0,57 | -%5,67 | $0,61 | $0,61 | $0,51 | 1,01M |
| 2026-06-04 | $0,60 | -%0,50 | $0,60 | $0,64 | $0,58 | 664,00K |
| 2026-06-03 | $0,60 | -%5,93 | $0,65 | $0,65 | $0,59 | 878,80K |
| 2026-06-02 | $0,64 | -%2,88 | $0,67 | $0,69 | $0,61 | 769,20K |
| 2026-06-01 | $0,66 | -%13,16 | $0,77 | $0,77 | $0,51 | 2,44M |
| 2026-05-29 | $0,76 | +%0,80 | $0,77 | $0,79 | $0,74 | 490,50K |
| 2026-05-28 | $0,75 | +%0,53 | $0,75 | $0,79 | $0,72 | 594,20K |
| 2026-05-27 | $0,75 | -%5,06 | $0,74 | $0,78 | $0,73 | 700,30K |