Viemed Healthcare, Inc. VMD
NASDAQ · Amerika Birleşik Devletleri · Sağlık Hizmetleri
$9,15+0,05 (+%0,55)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9,15 | +%0,55 | $9,08 | $9,16 | $9,05 | 83,69K |
| 2026-09-30 | $9,10 | -%1,41 | $9,19 | $9,24 | $8,95 | 253,90K |
| 2026-09-29 | $9,23 | +%1,32 | $9,01 | $9,24 | $8,96 | 230,80K |
| 2026-09-28 | $9,11 | +%2,24 | $8,92 | $9,12 | $8,83 | 336,50K |
| 2026-09-25 | $8,91 | +%1,02 | $8,81 | $8,93 | $8,71 | 199,80K |
| 2026-09-24 | $8,82 | +%0,23 | $8,80 | $8,85 | $8,66 | 255,60K |
| 2026-09-23 | $8,80 | -%1,79 | $8,95 | $8,97 | $8,78 | 213,40K |
| 2026-09-22 | $8,96 | +%1,24 | $8,85 | $9,01 | $8,83 | 241,60K |
| 2026-09-21 | $8,85 | -%0,67 | $8,90 | $8,97 | $8,69 | 265,00K |
| 2026-09-18 | $8,91 | -%0,45 | $8,97 | $9,06 | $8,86 | 414,60K |
| 2026-09-17 | $8,95 | +%0,11 | $8,94 | $9,02 | $8,88 | 317,40K |
| 2026-09-16 | $8,94 | +%2,17 | $8,78 | $8,96 | $8,75 | 345,00K |
| 2026-09-15 | $8,75 | -%1,02 | $8,82 | $8,82 | $8,70 | 178,40K |
| 2026-09-14 | $8,84 | +%0,57 | $8,83 | $8,98 | $8,76 | 226,40K |
| 2026-09-11 | $8,79 | +%0,46 | $8,81 | $8,92 | $8,70 | 202,20K |
| 2026-09-10 | $8,75 | -%0,11 | $8,74 | $8,82 | $8,69 | 236,60K |
| 2026-09-09 | $8,76 | -%0,34 | $8,73 | $8,84 | $8,60 | 399,40K |
| 2026-09-08 | $8,79 | -%3,19 | $8,85 | $8,99 | $8,74 | 335,60K |
| 2026-09-04 | $9,08 | +%0,78 | $9,03 | $9,13 | $8,95 | 185,60K |
| 2026-09-03 | $9,01 | +%0,33 | $9,00 | $9,04 | $8,86 | 153,10K |
| 2026-09-02 | $8,98 | +%2,05 | $8,79 | $9,01 | $8,79 | 280,40K |
| 2026-09-01 | $8,80 | -%0,45 | $8,83 | $8,92 | $8,69 | 354,10K |
| 2026-08-31 | $8,84 | +%0,23 | $8,99 | $8,99 | $8,71 | 338,10K |
| 2026-08-28 | $8,82 | -%2,11 | $9,02 | $9,23 | $8,78 | 294,10K |
| 2026-08-27 | $9,01 | -%3,43 | $9,26 | $9,37 | $8,99 | 327,80K |
| 2026-08-26 | $9,33 | +%2,53 | $9,20 | $9,39 | $9,05 | 273,40K |
| 2026-08-25 | $9,10 | +%0,11 | $8,99 | $9,17 | $8,97 | 331,20K |
| 2026-08-24 | $9,09 | +%2,71 | $9,01 | $9,17 | $8,94 | 488,30K |
| 2026-08-21 | $8,85 | +%3,27 | $8,61 | $8,90 | $8,51 | 1,07M |
| 2026-08-20 | $8,57 | -%4,14 | $8,93 | $8,95 | $8,55 | 432,80K |
| 2026-08-19 | $8,94 | -%1,97 | $9,05 | $9,10 | $8,89 | 421,30K |
| 2026-08-18 | $9,12 | +%0,77 | $9,13 | $9,17 | $8,98 | 432,50K |
| 2026-08-17 | $9,05 | -%1,63 | $9,14 | $9,16 | $9,00 | 350,70K |
| 2026-08-14 | $9,20 | +%0,33 | $9,24 | $9,34 | $9,07 | 591,00K |
| 2026-08-13 | $9,17 | -%0,97 | $9,31 | $9,46 | $9,11 | 445,00K |
| 2026-08-12 | $9,26 | -%0,22 | $9,27 | $9,36 | $9,13 | 389,60K |
| 2026-08-11 | $9,28 | -%0,43 | $9,45 | $9,58 | $9,21 | 482,10K |
| 2026-08-10 | $9,32 | -%4,21 | $9,83 | $9,86 | $9,31 | 710,60K |
| 2026-08-07 | $9,73 | +%2,21 | $9,53 | $9,80 | $9,51 | 406,00K |
| 2026-08-06 | $9,52 | -%3,05 | $9,71 | $9,71 | $9,27 | 775,00K |
| 2026-08-05 | $9,82 | -%0,15 | $9,83 | $9,90 | $9,54 | 828,80K |
| 2026-08-04 | $9,84 | -%15,87 | $10,56 | $10,56 | $9,50 | 932,10K |
| 2026-08-03 | $11,69 | +%0,17 | $11,80 | $11,94 | $11,57 | 401,00K |
| 2026-07-31 | $11,67 | -%0,77 | $11,68 | $11,90 | $11,32 | 454,10K |
| 2026-07-30 | $11,76 | +%0,94 | $11,62 | $11,86 | $11,57 | 210,20K |
| 2026-07-29 | $11,65 | -%2,27 | $11,94 | $12,04 | $11,62 | 195,20K |
| 2026-07-28 | $11,92 | -%1,65 | $12,25 | $12,35 | $11,90 | 198,40K |
| 2026-07-27 | $12,12 | +%2,97 | $11,81 | $12,16 | $11,81 | 256,70K |
| 2026-07-24 | $11,77 | +%0,86 | $11,76 | $11,89 | $11,69 | 228,70K |
| 2026-07-23 | $11,67 | -%2,10 | $11,80 | $11,88 | $11,51 | 352,40K |
| 2026-07-22 | $11,92 | %0,00 | $11,90 | $12,04 | $11,79 | 261,60K |
| 2026-07-21 | $11,92 | -%0,42 | $11,92 | $12,03 | $11,86 | 208,50K |
| 2026-07-20 | $11,97 | -%1,48 | $11,94 | $12,25 | $11,80 | 250,80K |
| 2026-07-17 | $12,15 | +%0,50 | $12,03 | $12,19 | $11,97 | 212,60K |
| 2026-07-16 | $12,09 | +%1,77 | $11,97 | $12,51 | $11,96 | 443,10K |
| 2026-07-15 | $11,88 | -%0,50 | $11,90 | $12,16 | $11,71 | 295,20K |
| 2026-07-14 | $11,94 | -%3,16 | $12,33 | $12,33 | $11,92 | 374,80K |
| 2026-07-13 | $12,33 | +%0,16 | $12,10 | $12,61 | $12,10 | 398,90K |
| 2026-07-10 | $12,31 | +%0,41 | $12,29 | $12,38 | $12,03 | 237,20K |
| 2026-07-09 | $12,26 | +%0,99 | $12,09 | $12,28 | $12,02 | 253,40K |
| 2026-07-08 | $12,14 | +%0,58 | $11,99 | $12,22 | $11,82 | 294,20K |
| 2026-07-07 | $12,07 | -%0,49 | $12,20 | $12,28 | $12,02 | 287,40K |
| 2026-07-06 | $12,13 | +%0,92 | $12,23 | $12,41 | $12,02 | 385,10K |
| 2026-07-02 | $12,02 | +%2,39 | $11,83 | $12,06 | $11,71 | 377,10K |
| 2026-07-01 | $11,74 | +%2,98 | $11,45 | $11,86 | $11,43 | 269,20K |
| 2026-06-30 | $11,40 | +%0,09 | $11,46 | $11,47 | $11,15 | 320,70K |
| 2026-06-29 | $11,39 | -%2,06 | $11,58 | $11,68 | $11,35 | 404,80K |
| 2026-06-26 | $11,63 | -%0,51 | $11,70 | $11,88 | $11,52 | 882,60K |
| 2026-06-25 | $11,69 | +%1,92 | $11,44 | $11,81 | $11,38 | 519,10K |
| 2026-06-24 | $11,47 | +%4,84 | $11,01 | $11,57 | $11,01 | 533,30K |
| 2026-06-23 | $10,94 | +%0,64 | $10,88 | $11,04 | $10,77 | 242,40K |
| 2026-06-22 | $10,87 | +%2,16 | $10,18 | $10,90 | $10,07 | 439,00K |
| 2026-06-18 | $10,64 | +%1,04 | $10,64 | $10,68 | $10,41 | 324,70K |
| 2026-06-17 | $10,53 | +%2,03 | $10,30 | $10,58 | $10,15 | 400,60K |
| 2026-06-16 | $10,32 | -%1,15 | $10,44 | $10,64 | $10,28 | 392,00K |
| 2026-06-15 | $10,44 | -%0,10 | $10,58 | $10,58 | $10,24 | 223,40K |
| 2026-06-12 | $10,45 | +%0,29 | $10,44 | $10,68 | $10,42 | 200,40K |
| 2026-06-11 | $10,42 | +%2,86 | $10,18 | $10,47 | $10,15 | 183,50K |
| 2026-06-10 | $10,13 | +%2,12 | $9,97 | $10,15 | $9,97 | 167,20K |
| 2026-06-09 | $9,92 | %0,00 | $9,89 | $10,07 | $9,87 | 208,70K |
| 2026-06-08 | $9,92 | -%0,50 | $9,98 | $10,19 | $9,86 | 220,60K |
| 2026-06-05 | $9,97 | +%1,32 | $9,89 | $10,08 | $9,89 | 172,90K |
| 2026-06-04 | $9,84 | +%2,93 | $9,57 | $9,99 | $9,57 | 172,50K |
| 2026-06-03 | $9,56 | +%0,84 | $9,53 | $9,58 | $9,36 | 248,70K |
| 2026-06-02 | $9,48 | -%2,47 | $9,72 | $9,83 | $9,46 | 166,10K |
| 2026-06-01 | $9,72 | -%1,22 | $9,76 | $9,88 | $9,60 | 186,40K |
| 2026-05-29 | $9,84 | -%1,70 | $10,00 | $10,03 | $9,81 | 278,70K |
| 2026-05-28 | $10,01 | +%1,21 | $9,90 | $10,08 | $9,81 | 228,50K |
| 2026-05-27 | $9,89 | +%2,81 | $9,63 | $9,90 | $9,63 | 189,40K |
| 2026-05-26 | $9,62 | -%0,31 | $9,58 | $9,65 | $9,40 | 198,10K |