Deutsche Märkte geschlossen

Ra Medical Systems, Inc. (RMED)

NYSE American - NYSE American Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,4800-0,0650 (-2,55%)
Börsenschluss: 12:59PM EST
2,5000 +0,02 (+0,81%)
Nachbörse: 04:53PM EST
Zeitraum:
27. Nov. 2021 - 27. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Nov. 20222,56002,59002,44002,48002,480043.000
23. Nov. 20222,39002,63002,34002,55002,5500167.400
22. Nov. 20222,65002,79002,30002,35002,3500183.300
21. Nov. 20222,82002,90002,65002,67002,670066.400
18. Nov. 20222,94002,95002,81002,83002,8300103.400
17. Nov. 20222,82002,92002,80002,85002,850043.400
16. Nov. 20223,12003,15002,80002,90002,9000121.700
15. Nov. 20223,24003,49003,04003,14003,1400146.700
14. Nov. 20223,29003,46003,20003,20003,2000107.800
11. Nov. 20223,05003,48003,00003,43003,4300195.800
10. Nov. 20222,90003,05002,84003,04003,0400119.500
09. Nov. 20223,01003,05002,80002,84002,8400231.500
08. Nov. 20223,36003,36003,07003,09003,0900135.800
07. Nov. 20223,56003,60003,24003,38003,3800127.700
04. Nov. 20223,75003,83003,54003,61003,6100123.800
03. Nov. 20223,47003,90003,47003,73003,7300449.800
02. Nov. 20223,78003,82003,50003,53003,5300198.500
01. Nov. 20223,49003,95003,42003,82003,8200382.600
31. Okt. 20223,65003,68003,43003,55003,5500169.700
28. Okt. 20223,97003,99003,67003,74003,7400252.100
27. Okt. 20224,53004,64003,95003,95003,9500338.900
26. Okt. 20224,55004,68004,48004,55004,5500115.300
25. Okt. 20224,49004,75004,46004,61004,6100292.000
24. Okt. 20224,88004,97004,50004,61004,6100304.800
21. Okt. 20224,83005,08004,76004,93004,9300296.400
20. Okt. 20224,95005,75004,73004,97004,97001.228.500
19. Okt. 20226,05006,05005,10005,15005,15001.533.500
18. Okt. 20227,70007,75005,93006,29006,290017.390.400
17. Okt. 20225,01005,60005,01005,45005,45004.095.700
14. Okt. 20225,01005,34004,86004,92004,9200736.000
13. Okt. 20225,13005,19004,85004,91004,9100919.600
12. Okt. 20226,22006,22005,52005,63005,6300886.100
11. Okt. 20226,46006,46005,75006,12006,1200709.600
10. Okt. 20226,21006,55006,13006,44006,4400757.900
07. Okt. 20226,80006,80006,10006,26006,26001.059.800
06. Okt. 20226,84006,91006,46006,78006,78001.423.700
05. Okt. 20226,50007,48006,01006,45006,45004.256.200
04. Okt. 20226,88007,35006,03006,54006,54002.108.300
03. Okt. 20225,75006,89005,44006,63006,63001.328.500
30. Sept. 20226,50007,00005,50006,00006,0000393.232
29. Sept. 20227,00007,00006,50006,50006,5000358.872
28. Sept. 20227,00007,00006,50006,50006,5000234.070
27. Sept. 20226,00007,00005,50007,00007,0000462.272
26. Sept. 20225,50006,50005,50006,00006,000099.118
23. Sept. 20226,50006,50006,00006,50006,5000120.230
22. Sept. 20226,00006,50005,50006,50006,5000282.020
21. Sept. 20228,50009,00006,50006,50006,50001.542.154
20. Sept. 20227,00007,00006,50007,00007,0000244.216
19. Sept. 20227,00007,50007,00007,00007,000081.760
16. Sept. 20228,00008,00007,00007,00007,0000137.032
15. Sept. 20228,00009,00008,00008,50008,5000173.446
14. Sept. 20228,00009,00008,00008,00008,0000180.216
13. Sept. 20228,50009,00007,50008,00008,0000130.662
12. Sept. 202211,000011,00008,50008,50008,50001.166.446
09. Sept. 20227,50008,00007,00007,50007,500025.884
08. Sept. 20227,50007,50007,00007,00007,000030.246
07. Sept. 20227,00008,00007,00007,50007,500028.120
06. Sept. 20228,00008,00007,00007,50007,500048.652
02. Sept. 20228,50008,50007,50008,00008,000021.840
01. Sept. 20228,00008,50007,50008,00008,000047.496
31. Aug. 20227,50008,50007,50008,00008,0000130.354
30. Aug. 20227,50008,00007,50007,50007,500019.286
29. Aug. 20227,50008,00007,00007,50007,500012.932
26. Aug. 20227,50008,00007,00007,50007,500057.858
25. Aug. 20227,00008,00007,00008,00008,000044.398
24. Aug. 20227,50007,50007,00007,50007,500021.122
23. Aug. 20227,50008,00007,00007,50007,500041.782
22. Aug. 20228,00008,50007,00007,00007,000098.106
19. Aug. 20228,00008,50008,00008,00008,000056.796
18. Aug. 20228,50009,00008,00008,50008,500039.574
17. Aug. 20228,50009,00008,00008,50008,500027.486
16. Aug. 20228,50008,50008,00008,50008,500082.374
15. Aug. 20229,50009,50009,00009,50009,500051.202
12. Aug. 20229,50009,50009,00009,50009,500044.112
11. Aug. 20229,00009,50009,00009,00009,000064.924
10. Aug. 20229,00009,50008,50008,50008,500075.202
09. Aug. 20229,50009,50008,50008,50008,500063.782
08. Aug. 202210,000010,00009,00009,50009,500057.620
05. Aug. 20229,500010,00009,00009,50009,500059.220
04. Aug. 20229,000011,00009,00009,50009,5000166.326
03. Aug. 20228,50009,50008,00008,50008,5000151.208
02. Aug. 20228,00008,50008,00008,00008,000074.112
01. Aug. 20228,50008,50008,00008,00008,000089.560
29. Juli 20228,00008,50008,00008,00008,0000113.706
28. Juli 20228,50008,50008,00008,00008,000061.840
27. Juli 20228,00009,00008,00008,50008,500092.708
26. Juli 20228,50008,50008,00008,00008,0000114.566
25. Juli 20229,00009,50007,50009,00009,0000229.612
22. Juli 202210,500011,00008,00008,00008,0000602.294
21. Juli 202218,000018,500017,000017,500017,500017.814
20. Juli 202217,500018,500017,500018,000018,000025.588
19. Juli 202218,000018,500017,000017,500017,500027.462
18. Juli 202218,000019,000016,500017,500017,500052.444
15. Juli 202217,500018,000017,000017,500017,500018.412
14. Juli 202218,000018,000017,000017,500017,500024.352
13. Juli 202216,500018,500016,000018,000018,000034.904
12. Juli 202217,000018,000016,500017,500017,500033.118
11. Juli 202218,000018,000016,000017,500017,500063.560
08. Juli 202218,000019,000017,500017,500017,500055.738
07. Juli 202218,000019,500017,500017,500017,5000105.852
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...