Echtzeit-Aktienkurs Natus Medical Inc.
Bid:
Ask:
Aktienkurse zur Natus Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,79 | 26,63 | 25,65 | 25,87 | -0,73% | - |
| 25.02.2021 | 26,57 | 26,69 | 25,53 | 26,06 | -1,16% | - |
| 24.02.2021 | 25,56 | 26,78 | 25,56 | 26,37 | 4,40% | - |
| 23.02.2021 | 25,31 | 25,60 | 24,90 | 25,26 | -2,09% | - |
| 22.02.2021 | 24,57 | 25,93 | 24,55 | 25,80 | 0,98% | - |
| 19.02.2021 | 25,40 | 25,91 | 25,26 | 25,55 | -1,45% | - |
| 18.02.2021 | 26,38 | 26,39 | 25,56 | 25,92 | -4,11% | - |
| 17.02.2021 | 27,02 | 27,03 | 26,96 | 27,03 | 2,91% | - |
| 16.02.2021 | 26,39 | 26,56 | 25,93 | 26,27 | -1,20% | - |
| 12.02.2021 | 26,46 | 26,64 | 26,24 | 26,59 | -0,77% | - |
| 11.02.2021 | 27,00 | 27,18 | 26,18 | 26,79 | 0,62% | - |
| 10.02.2021 | 26,96 | 26,96 | 26,24 | 26,63 | -1,11% | - |
| 09.02.2021 | 26,87 | 27,02 | 26,60 | 26,93 | 1,76% | - |
| 08.02.2021 | 26,19 | 26,53 | 25,93 | 26,46 | 2,28% | - |
| 05.02.2021 | 24,69 | 25,94 | 24,53 | 25,87 | 1,13% | - |
| 04.02.2021 | 25,42 | 25,58 | 25,42 | 25,58 | 1,91% | - |
| 03.02.2021 | 25,01 | 25,23 | 24,56 | 25,10 | -0,65% | - |
| 02.02.2021 | 25,28 | 25,55 | 25,10 | 25,27 | 0,02% | - |
| 01.02.2021 | 24,84 | 25,46 | 24,45 | 25,26 | 3,38% | - |
| 29.01.2021 | 24,75 | 24,79 | 23,84 | 24,44 | -2,01% | - |
| 28.01.2021 | 24,94 | 24,94 | 24,89 | 24,94 | -5,14% | - |
| 27.01.2021 | 26,58 | 26,86 | 25,98 | 26,29 | -3,96% | - |
| 26.01.2021 | 27,30 | 27,57 | 26,98 | 27,37 | 0,83% | - |
| 25.01.2021 | 27,07 | 27,15 | 26,26 | 27,15 | 1,36% | - |
| 22.01.2021 | 26,58 | 26,86 | 26,31 | 26,78 | 0,21% | - |
| 21.01.2021 | 26,82 | 26,83 | 26,72 | 26,73 | -1,31% | - |
| 20.01.2021 | 27,49 | 27,66 | 26,77 | 27,08 | -0,18% | - |
| 19.01.2021 | 25,88 | 27,17 | 25,83 | 27,13 | 5,69% | - |
| 15.01.2021 | 25,62 | 26,15 | 25,51 | 25,67 | -1,31% | - |
| 14.01.2021 | 25,58 | 26,16 | 25,28 | 26,01 | 3,63% | - |
| 13.01.2021 | 26,08 | 26,14 | 24,85 | 25,10 | -3,81% | - |
| 12.01.2021 | 26,17 | 26,24 | 25,80 | 26,10 | 4,57% | - |
| 11.01.2021 | 23,92 | 25,02 | 23,91 | 24,96 | 4,20% | - |
| 08.01.2021 | 23,76 | 24,30 | 23,46 | 23,95 | 0,21% | - |
| 07.01.2021 | 23,19 | 24,12 | 23,14 | 23,90 | 4,37% | - |
| 06.01.2021 | 22,26 | 22,93 | 0,00 | 22,90 | 7,36% | - |
| 05.01.2021 | 20,79 | 21,40 | 20,77 | 21,33 | 3,32% | - |
| 04.01.2021 | 20,45 | 20,85 | 20,31 | 20,65 | 2,86% | - |
| 31.12.2020 | 20,14 | 20,15 | 19,98 | 20,07 | 0,02% | - |
| 30.12.2020 | 19,94 | 20,25 | 19,53 | 20,07 | 3,35% | - |
| 29.12.2020 | 19,63 | 19,68 | 19,01 | 19,42 | -2,14% | - |
| 28.12.2020 | 19,67 | 20,15 | 19,66 | 19,84 | 1,38% | - |
| 24.12.2020 | 19,80 | 20,32 | 19,57 | 19,57 | -1,98% | - |
| 23.12.2020 | 19,90 | 20,22 | 19,69 | 19,97 | 1,63% | - |
| 22.12.2020 | 19,86 | 19,86 | 19,56 | 19,65 | -2,14% | - |
| 21.12.2020 | 19,89 | 20,19 | 19,51 | 20,08 | -2,97% | - |
| 18.12.2020 | 21,40 | 21,54 | 20,48 | 20,69 | -1,66% | - |
| 17.12.2020 | 20,68 | 21,22 | 20,66 | 21,04 | 4,34% | - |
| 16.12.2020 | 20,89 | 20,89 | 20,17 | 20,17 | -0,15% | - |
| 15.12.2020 | 20,00 | 22,34 | 20,00 | 20,20 | 0,62% | - |
| 14.12.2020 | 20,17 | 20,17 | 20,07 | 20,07 | -4,36% | - |
| 11.12.2020 | 20,91 | 21,65 | 20,54 | 20,99 | 3,45% | - |
| 10.12.2020 | 20,95 | 21,02 | 18,06 | 20,29 | -0,51% | - |
| 09.12.2020 | 21,17 | 21,24 | 18,73 | 20,39 | -3,23% | - |
| 08.12.2020 | 21,00 | 21,23 | 0,00 | 21,07 | -0,54% | - |
| 07.12.2020 | 20,93 | 21,84 | 20,63 | 21,19 | 0,55% | - |
| 04.12.2020 | 20,93 | 21,20 | 20,81 | 21,07 | 2,61% | - |
| 03.12.2020 | 20,76 | 21,12 | 20,13 | 20,54 | 0,56% | - |
| 02.12.2020 | 20,70 | 21,24 | 19,97 | 20,42 | -1,47% | - |
| 01.12.2020 | 20,88 | 21,24 | 18,06 | 20,73 | -0,24% | - |
| 30.11.2020 | 21,25 | 23,57 | 20,77 | 20,78 | -3,33% | - |
| 27.11.2020 | 21,44 | 21,64 | 21,25 | 21,49 | -1,26% | - |
| 25.11.2020 | 21,76 | 21,81 | 21,37 | 21,77 | -0,73% | - |
| 24.11.2020 | 21,42 | 21,99 | 21,36 | 21,93 | 4,36% | - |
| 23.11.2020 | 20,48 | 21,13 | 20,44 | 21,01 | 2,84% | - |
| 20.11.2020 | 20,04 | 20,54 | 20,03 | 20,43 | 0,76% | - |
| 19.11.2020 | 20,20 | 20,31 | 20,20 | 20,28 | -2,36% | - |
| 18.11.2020 | 20,91 | 21,19 | 20,76 | 20,77 | -1,21% | - |
| 17.11.2020 | 21,03 | 21,07 | 21,02 | 21,02 | 0,12% | - |
| 16.11.2020 | 21,20 | 21,45 | 20,86 | 21,00 | 0,21% | - |
| 13.11.2020 | 21,03 | 21,04 | 20,95 | 20,95 | 1,40% | - |
| 12.11.2020 | 20,39 | 21,05 | 20,36 | 20,66 | 0,78% | - |
| 11.11.2020 | 20,41 | 20,77 | 20,14 | 20,50 | -1,44% | - |
| 10.11.2020 | 21,06 | 21,06 | 0,00 | 20,80 | 0,87% | - |
| 09.11.2020 | 21,05 | 21,55 | 20,59 | 20,62 | 5,20% | - |
| 06.11.2020 | 22,58 | 22,58 | 19,21 | 19,60 | 0,72% | - |
| 05.11.2020 | 19,64 | 19,84 | 0,00 | 19,46 | -0,64% | - |
| 04.11.2020 | 19,42 | 19,98 | 19,26 | 19,59 | 3,11% | - |
| 03.11.2020 | 18,56 | 19,15 | 18,34 | 19,00 | 9,10% | - |
| 02.11.2020 | 17,86 | 17,98 | 16,88 | 17,41 | -3,57% | - |
| 30.10.2020 | 18,70 | 18,91 | 17,99 | 18,06 | 1,15% | - |
| 29.10.2020 | 17,75 | 18,31 | 17,35 | 17,85 | 2,73% | - |
| 28.10.2020 | 17,62 | 17,67 | 17,07 | 17,38 | -3,71% | - |
| 27.10.2020 | 18,27 | 18,40 | 17,88 | 18,05 | -1,77% | - |
| 26.10.2020 | 18,21 | 18,43 | 18,03 | 18,37 | 1,27% | - |
| 23.10.2020 | 18,10 | 18,32 | 17,95 | 18,14 | 1,80% | - |
| 22.10.2020 | 17,83 | 18,12 | 17,66 | 17,82 | 0,59% | - |
| 21.10.2020 | 17,94 | 17,96 | 17,62 | 17,72 | -1,34% | - |
| 20.10.2020 | 18,18 | 18,26 | 17,85 | 17,96 | -0,61% | - |
| 19.10.2020 | 18,69 | 18,70 | 17,99 | 18,07 | -2,72% | - |
| 16.10.2020 | 18,37 | 18,79 | 18,32 | 18,57 | 1,06% | - |
| 15.10.2020 | 18,05 | 18,52 | 17,85 | 18,38 | -2,03% | - |
| 14.10.2020 | 18,47 | 18,76 | 18,15 | 18,76 | 2,01% | - |
| 13.10.2020 | 18,20 | 18,60 | 18,20 | 18,39 | -0,24% | - |
| 12.10.2020 | 18,09 | 18,55 | 18,09 | 18,43 | 1,57% | - |
| 09.10.2020 | 17,55 | 18,20 | 17,51 | 18,15 | 2,54% | - |
| 08.10.2020 | 17,51 | 17,88 | 17,21 | 17,70 | 1,61% | - |
| 07.10.2020 | 17,26 | 17,66 | 17,21 | 17,42 | 0,87% | - |
| 06.10.2020 | 17,78 | 17,97 | 17,11 | 17,27 | -3,20% | - |
| 05.10.2020 | 17,55 | 18,08 | 17,51 | 17,84 | 2,41% | - |