Echtzeit-Aktienkurs Daxor Corp
Bid:
Ask:
Aktienkurse zur Daxor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 11,64 | 12,09 | 11,64 | 12,09 | 1,55% | - |
| 25.02.2021 | 11,49 | 11,92 | 11,19 | 11,90 | 0,00% | - |
| 24.02.2021 | 11,08 | 11,90 | 11,08 | 11,90 | 3,07% | - |
| 23.02.2021 | 12,05 | 12,29 | 11,41 | 11,55 | -6,59% | - |
| 22.02.2021 | 13,06 | 13,06 | 11,99 | 12,36 | -4,92% | - |
| 19.02.2021 | 13,63 | 13,63 | 13,00 | 13,00 | -0,99% | - |
| 18.02.2021 | 13,82 | 13,82 | 12,66 | 13,13 | -2,92% | - |
| 17.02.2021 | 13,87 | 14,50 | 13,37 | 13,53 | 0,19% | - |
| 16.02.2021 | 14,06 | 14,09 | 13,43 | 13,50 | -1,53% | - |
| 12.02.2021 | 13,86 | 13,86 | 13,63 | 13,71 | 1,03% | - |
| 11.02.2021 | 13,70 | 13,78 | 13,57 | 13,57 | -1,27% | - |
| 10.02.2021 | 13,26 | 14,23 | 13,26 | 13,75 | -1,58% | - |
| 09.02.2021 | 13,73 | 14,10 | 13,64 | 13,97 | 2,65% | - |
| 08.02.2021 | 13,85 | 14,13 | 13,56 | 13,61 | -0,98% | - |
| 05.02.2021 | 14,05 | 17,84 | 13,38 | 13,74 | 0,29% | - |
| 04.02.2021 | 13,95 | 13,95 | 13,69 | 13,70 | 4,82% | - |
| 03.02.2021 | 12,78 | 13,07 | 12,73 | 13,07 | 1,44% | - |
| 02.02.2021 | 13,10 | 13,25 | 12,75 | 12,89 | 0,51% | - |
| 01.02.2021 | 13,00 | 13,00 | 12,73 | 12,82 | -3,06% | - |
| 29.01.2021 | 13,99 | 14,23 | 13,23 | 13,23 | -2,04% | - |
| 28.01.2021 | 14,00 | 14,00 | 13,50 | 13,50 | 2,39% | - |
| 27.01.2021 | 13,06 | 13,44 | 13,03 | 13,19 | -1,38% | - |
| 26.01.2021 | 13,38 | 13,65 | 13,02 | 13,37 | 2,45% | - |
| 25.01.2021 | 12,45 | 13,05 | 12,45 | 13,05 | -0,27% | - |
| 22.01.2021 | 13,01 | 13,13 | 13,01 | 13,09 | -0,80% | - |
| 21.01.2021 | 12,73 | 13,39 | 12,73 | 13,19 | -3,09% | - |
| 20.01.2021 | 12,72 | 13,61 | 12,72 | 13,61 | 1,15% | - |
| 19.01.2021 | 14,30 | 14,30 | 13,43 | 13,46 | -2,39% | - |
| 15.01.2021 | 14,16 | 14,39 | 13,52 | 13,79 | 1,51% | - |
| 14.01.2021 | 13,03 | 13,84 | 13,03 | 13,58 | 1,76% | - |
| 13.01.2021 | 13,60 | 13,69 | 13,35 | 13,35 | 7,66% | - |
| 12.01.2021 | 12,41 | 12,41 | 12,33 | 12,40 | 4,38% | - |
| 11.01.2021 | 11,88 | 11,88 | 11,88 | 11,88 | -4,27% | - |
| 08.01.2021 | 11,97 | 12,41 | 11,97 | 12,41 | 1,81% | - |
| 07.01.2021 | 12,07 | 12,25 | 12,07 | 12,19 | 0,87% | - |
| 06.01.2021 | 12,27 | 13,00 | 11,92 | 12,08 | -1,91% | - |
| 05.01.2021 | 12,32 | 12,41 | 12,32 | 12,32 | -0,61% | - |
| 04.01.2021 | 12,34 | 12,63 | 12,28 | 12,39 | -1,39% | - |
| 31.12.2020 | 12,48 | 12,60 | 12,43 | 12,57 | -0,51% | - |
| 30.12.2020 | 12,66 | 12,74 | 12,49 | 12,63 | 0,04% | - |
| 29.12.2020 | 12,97 | 12,97 | 12,51 | 12,63 | -0,04% | - |
| 28.12.2020 | 12,63 | 12,63 | 12,63 | 12,63 | -22,09% | - |
| 24.12.2020 | 12,71 | 16,21 | 12,71 | 16,21 | 25,81% | - |
| 23.12.2020 | 12,80 | 12,99 | 12,69 | 12,89 | -0,88% | - |
| 22.12.2020 | 13,05 | 13,05 | 13,00 | 13,00 | 0,00% | - |
| 21.12.2020 | 13,00 | 13,05 | 13,00 | 13,00 | 2,32% | - |
| 18.12.2020 | 13,00 | 13,00 | 12,71 | 12,71 | -2,90% | - |
| 17.12.2020 | 13,19 | 13,22 | 12,96 | 13,09 | -1,32% | - |
| 16.12.2020 | 12,55 | 13,39 | 12,55 | 13,26 | 1,34% | - |
| 15.12.2020 | 13,55 | 13,55 | 13,06 | 13,09 | 1,99% | - |
| 14.12.2020 | 12,86 | 12,86 | 12,71 | 12,83 | -0,54% | - |
| 11.12.2020 | 12,68 | 13,12 | 12,63 | 12,90 | 3,53% | - |
| 10.12.2020 | 11,71 | 12,68 | 11,71 | 12,46 | 2,30% | - |
| 09.12.2020 | 12,46 | 12,55 | 12,16 | 12,18 | -6,42% | - |
| 08.12.2020 | 12,65 | 16,01 | 12,65 | 13,02 | 2,60% | - |
| 07.12.2020 | 12,79 | 12,79 | 12,60 | 12,69 | -0,98% | - |
| 04.12.2020 | 13,38 | 13,38 | 12,62 | 12,81 | 1,26% | - |
| 03.12.2020 | 12,78 | 12,78 | 12,59 | 12,65 | -20,61% | - |
| 02.12.2020 | 12,65 | 15,94 | 12,46 | 15,94 | 23,77% | - |
| 01.12.2020 | 13,04 | 13,04 | 12,78 | 12,88 | 0,31% | - |
| 30.11.2020 | 13,82 | 13,82 | 12,84 | 12,84 | 0,08% | - |
| 27.11.2020 | 12,61 | 12,83 | 12,61 | 12,83 | -6,69% | - |
| 25.11.2020 | 13,82 | 13,97 | 13,75 | 13,75 | -0,36% | - |
| 24.11.2020 | 13,88 | 13,88 | 13,80 | 13,80 | -3,19% | - |
| 23.11.2020 | 14,30 | 14,30 | 14,25 | 14,25 | 0,39% | - |
| 19.11.2020 | 14,23 | 14,23 | 14,03 | 14,20 | 0,39% | - |
| 18.11.2020 | 14,50 | 14,55 | 14,14 | 14,14 | -0,49% | - |
| 17.11.2020 | 14,60 | 14,60 | 14,21 | 14,21 | 0,42% | - |
| 16.11.2020 | 14,50 | 14,50 | 14,06 | 14,15 | 2,31% | - |
| 13.11.2020 | 14,48 | 14,48 | 13,83 | 13,83 | -1,57% | - |
| 12.11.2020 | 13,35 | 14,08 | 13,35 | 14,05 | 4,34% | - |
| 11.11.2020 | 14,40 | 14,63 | 13,47 | 13,47 | -1,75% | - |
| 10.11.2020 | 13,09 | 13,71 | 13,09 | 13,71 | 0,33% | - |
| 09.11.2020 | 15,39 | 15,39 | 13,57 | 13,66 | -1,55% | - |
| 06.11.2020 | 13,60 | 13,88 | 13,60 | 13,88 | -2,15% | - |
| 05.11.2020 | 13,79 | 14,43 | 13,79 | 14,18 | -0,25% | - |
| 03.11.2020 | 14,75 | 14,75 | 13,98 | 14,22 | 4,37% | - |
| 02.11.2020 | 14,94 | 14,94 | 13,54 | 13,62 | -4,99% | - |
| 30.10.2020 | 14,57 | 14,60 | 14,34 | 14,34 | 0,00% | - |
| 29.10.2020 | 14,40 | 14,91 | 14,34 | 14,34 | -1,07% | - |
| 28.10.2020 | 14,74 | 14,74 | 14,48 | 14,49 | -2,13% | - |
| 27.10.2020 | 14,94 | 14,94 | 14,81 | 14,81 | 1,72% | - |
| 23.10.2020 | 14,73 | 14,87 | 14,56 | 14,56 | -0,68% | - |
| 22.10.2020 | 14,78 | 14,78 | 14,61 | 14,66 | 0,45% | - |
| 21.10.2020 | 14,89 | 14,96 | 14,59 | 14,59 | -2,64% | - |
| 20.10.2020 | 14,79 | 14,99 | 14,66 | 14,99 | 1,11% | - |
| 19.10.2020 | 14,93 | 15,02 | 14,68 | 14,82 | -1,27% | - |
| 16.10.2020 | 15,05 | 15,07 | 14,87 | 15,01 | 1,80% | - |
| 15.10.2020 | 14,99 | 15,02 | 14,75 | 14,75 | -2,35% | - |
| 14.10.2020 | 15,64 | 15,64 | 15,00 | 15,10 | 0,30% | - |
| 13.10.2020 | 15,26 | 15,45 | 14,87 | 15,06 | -2,43% | - |
| 12.10.2020 | 15,37 | 15,43 | 15,08 | 15,43 | 2,39% | - |
| 09.10.2020 | 14,72 | 15,44 | 14,72 | 15,07 | -4,13% | - |
| 08.10.2020 | 15,48 | 15,72 | 15,47 | 15,72 | 2,08% | - |
| 07.10.2020 | 15,64 | 15,64 | 15,33 | 15,40 | -0,61% | - |
| 06.10.2020 | 14,95 | 15,50 | 14,95 | 15,50 | -0,70% | - |
| 05.10.2020 | 15,60 | 15,72 | 15,44 | 15,61 | -1,23% | - |
| 02.10.2020 | 16,19 | 16,19 | 15,42 | 15,80 | 2,07% | - |
| 01.10.2020 | 15,08 | 15,63 | 14,95 | 15,48 | -0,39% | - |
| 30.09.2020 | 15,49 | 15,89 | 15,07 | 15,54 | 0,29% | - |