32,960$
0,12%
Echtzeit-Aktienkurs Natus Medical
Bid:
Ask:
Aktienkurse zur Natus Medical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.07.2022 | 32,90 | 33,23 | 32,84 | 32,97 | 0,15% | 34.903,00 |
| 19.07.2022 | 32,94 | 33,09 | 32,82 | 32,92 | 0,34% | 61.414,00 |
| 18.07.2022 | 32,83 | 32,96 | 32,76 | 32,81 | 0,21% | 63.839,00 |
| 15.07.2022 | 32,94 | 32,99 | 32,69 | 32,74 | 0,15% | 49.967,00 |
| 14.07.2022 | 32,63 | 32,79 | 32,63 | 32,69 | -0,02% | 37.702,00 |
| 13.07.2022 | 32,56 | 32,75 | 32,56 | 32,70 | -0,14% | 34.836,00 |
| 12.07.2022 | 32,80 | 32,98 | 32,62 | 32,74 | -0,06% | 190.800,00 |
| 11.07.2022 | 32,91 | 33,02 | 32,70 | 32,76 | -0,33% | 130.445,00 |
| 08.07.2022 | 32,82 | 33,04 | 32,76 | 32,87 | 0,24% | 134.535,00 |
| 07.07.2022 | 32,74 | 32,89 | 32,74 | 32,79 | 0,34% | 285.054,00 |
| 06.07.2022 | 32,84 | 32,94 | 32,63 | 32,68 | -0,43% | 388.725,00 |
| 05.07.2022 | 32,65 | 33,15 | 32,58 | 32,82 | 0,37% | 192.625,00 |
| 01.07.2022 | 32,65 | 32,87 | 32,65 | 32,70 | -0,21% | 183.251,00 |
| 30.06.2022 | 32,90 | 33,14 | 32,67 | 32,77 | 0,21% | 552.224,00 |
| 29.06.2022 | 32,84 | 32,85 | 32,66 | 32,70 | -0,61% | 185.264,00 |
| 28.06.2022 | 33,05 | 33,25 | 32,82 | 32,90 | -0,63% | 150.193,00 |
| 27.06.2022 | 32,94 | 33,16 | 32,67 | 33,11 | 1,41% | 115.497,00 |
| 24.06.2022 | 32,40 | 32,81 | 32,40 | 32,65 | 1,15% | 759.998,00 |
| 23.06.2022 | 31,80 | 32,33 | 31,80 | 32,28 | 0,97% | 425.698,00 |
| 22.06.2022 | 32,20 | 32,49 | 31,97 | 31,97 | -0,99% | 208.182,00 |
| 21.06.2022 | 31,18 | 32,30 | 31,10 | 32,29 | 3,89% | 206.652,00 |
| 17.06.2022 | 30,54 | 31,41 | 30,54 | 31,08 | 1,94% | 633.796,00 |
| 16.06.2022 | 31,66 | 31,77 | 30,47 | 30,49 | -3,82% | 281.335,00 |
| 15.06.2022 | 31,84 | 32,13 | 31,68 | 31,70 | -0,28% | 270.394,00 |
| 14.06.2022 | 32,46 | 32,48 | 31,75 | 31,79 | -2,18% | 591.132,00 |
| 13.06.2022 | 32,62 | 32,68 | 32,32 | 32,50 | -0,64% | 298.341,00 |
| 10.06.2022 | 32,70 | 32,90 | 32,62 | 32,71 | 0,09% | 190.821,00 |
| 09.06.2022 | 32,65 | 32,80 | 32,62 | 32,68 | 0,15% | 188.049,00 |
| 08.06.2022 | 32,60 | 32,81 | 32,60 | 32,63 | 0,03% | 308.735,00 |
| 07.06.2022 | 32,66 | 32,84 | 32,52 | 32,62 | -0,09% | 297.709,00 |
| 06.06.2022 | 32,97 | 32,98 | 32,50 | 32,65 | -0,52% | 330.129,00 |
| 03.06.2022 | 32,80 | 33,05 | 32,80 | 32,82 | -0,18% | 560.958,00 |
| 02.06.2022 | 32,80 | 32,97 | 32,80 | 32,88 | 0,40% | 294.970,00 |
| 01.06.2022 | 32,79 | 32,92 | 32,75 | 32,75 | -0,12% | 626.555,00 |
| 31.05.2022 | 32,76 | 32,88 | 32,76 | 32,79 | -0,12% | 368.204,00 |
| 27.05.2022 | 32,72 | 32,92 | 32,68 | 32,83 | 0,15% | 319.192,00 |
| 26.05.2022 | 32,76 | 32,85 | 32,73 | 32,78 | 0,15% | 278.480,00 |
| 25.05.2022 | 32,75 | 32,82 | 32,71 | 32,73 | -0,24% | 380.592,00 |
| 24.05.2022 | 32,85 | 32,86 | 32,60 | 32,81 | -0,18% | 744.945,00 |
| 23.05.2022 | 32,90 | 32,96 | 32,76 | 32,87 | -0,12% | 200.105,00 |
| 20.05.2022 | 32,83 | 32,93 | 32,64 | 32,91 | 0,73% | 231.102,00 |
| 19.05.2022 | 32,60 | 32,90 | 32,55 | 32,67 | 0,00% | 510.927,00 |
| 18.05.2022 | 32,76 | 32,88 | 32,55 | 32,67 | -0,27% | 432.065,00 |
| 17.05.2022 | 32,75 | 32,87 | 32,45 | 32,76 | 0,34% | 184.183,00 |
| 16.05.2022 | 32,40 | 32,79 | 32,37 | 32,65 | 0,25% | 204.140,00 |
| 13.05.2022 | 32,58 | 32,74 | 32,31 | 32,57 | -0,03% | 348.693,00 |
| 12.05.2022 | 32,39 | 32,59 | 32,05 | 32,58 | 0,77% | 290.843,00 |
| 11.05.2022 | 32,60 | 32,82 | 32,28 | 32,33 | -1,37% | 606.496,00 |
| 10.05.2022 | 32,63 | 32,78 | 32,12 | 32,78 | 1,36% | 492.573,00 |
| 09.05.2022 | 32,95 | 33,00 | 32,17 | 32,34 | -1,85% | 498.073,00 |
| 06.05.2022 | 33,06 | 33,15 | 32,94 | 32,95 | -0,27% | 328.093,00 |
| 05.05.2022 | 33,11 | 33,24 | 33,04 | 33,04 | -0,18% | 608.613,00 |
| 04.05.2022 | 33,29 | 33,33 | 33,04 | 33,10 | -0,18% | 1.143.376,00 |
| 03.05.2022 | 33,15 | 33,37 | 33,01 | 33,16 | 0,09% | 367.156,00 |
| 02.05.2022 | 33,22 | 33,38 | 32,72 | 33,13 | -0,42% | 740.000,00 |
| 29.04.2022 | 33,33 | 33,40 | 33,10 | 33,27 | -0,18% | 421.970,00 |
| 28.04.2022 | 33,38 | 33,43 | 33,20 | 33,33 | 0,15% | 327.045,00 |
| 27.04.2022 | 33,25 | 33,48 | 33,25 | 33,28 | -0,42% | 839.064,00 |
| 26.04.2022 | 33,30 | 33,57 | 33,20 | 33,42 | 0,42% | 1.088.985,00 |
| 25.04.2022 | 33,35 | 33,48 | 33,21 | 33,28 | -0,42% | 1.002.510,00 |
| 22.04.2022 | 33,45 | 33,52 | 33,42 | 33,42 | 0,00% | 695.095,00 |
| 21.04.2022 | 33,48 | 33,51 | 33,42 | 33,42 | 0,00% | 992.229,00 |
| 20.04.2022 | 33,52 | 33,58 | 33,42 | 33,42 | -0,24% | 2.080.997,00 |
| 19.04.2022 | 33,52 | 33,55 | 33,44 | 33,50 | -0,03% | 3.143.509,00 |
| 18.04.2022 | 33,45 | 33,93 | 33,41 | 33,51 | 28,64% | 4.227.934,00 |
| 14.04.2022 | 26,05 | 26,40 | 25,94 | 26,05 | 0,58% | 143.862,00 |
| 13.04.2022 | 25,61 | 25,91 | 25,02 | 25,90 | 1,61% | 169.908,00 |
| 12.04.2022 | 25,24 | 25,85 | 25,24 | 25,49 | 1,92% | 168.958,00 |
| 11.04.2022 | 25,64 | 25,64 | 24,85 | 25,01 | -2,30% | 212.124,00 |
| 08.04.2022 | 25,52 | 25,93 | 25,51 | 25,60 | -0,12% | 157.763,00 |
| 07.04.2022 | 25,34 | 26,15 | 24,83 | 25,63 | 1,59% | 174.913,00 |
| 06.04.2022 | 25,08 | 25,50 | 24,71 | 25,23 | -0,51% | 153.175,00 |
| 05.04.2022 | 25,70 | 25,81 | 25,17 | 25,36 | -1,40% | 190.834,00 |
| 04.04.2022 | 27,01 | 27,25 | 25,62 | 25,72 | -5,27% | 185.818,00 |
| 01.04.2022 | 26,37 | 27,24 | 26,37 | 27,15 | 3,31% | 235.335,00 |
| 31.03.2022 | 25,90 | 26,40 | 25,88 | 26,28 | 1,31% | 129.742,00 |
| 30.03.2022 | 26,20 | 26,73 | 25,87 | 25,94 | -1,26% | 103.713,00 |
| 29.03.2022 | 25,97 | 26,49 | 25,97 | 26,27 | 2,34% | 190.324,00 |
| 28.03.2022 | 25,96 | 26,38 | 25,45 | 25,67 | -1,57% | 117.386,00 |
| 25.03.2022 | 25,16 | 26,19 | 25,11 | 26,08 | 3,70% | 165.012,00 |
| 24.03.2022 | 24,27 | 25,18 | 23,94 | 25,15 | 3,46% | 105.597,00 |
| 23.03.2022 | 25,19 | 25,19 | 24,16 | 24,31 | -3,95% | 147.225,00 |
| 22.03.2022 | 25,36 | 25,94 | 25,14 | 25,31 | 0,32% | 131.403,00 |
| 21.03.2022 | 25,56 | 25,80 | 24,96 | 25,23 | -1,29% | 66.677,00 |
| 18.03.2022 | 25,80 | 26,02 | 25,30 | 25,56 | -0,85% | 281.182,00 |
| 17.03.2022 | 25,60 | 26,10 | 25,43 | 25,78 | -0,08% | 85.674,00 |
| 16.03.2022 | 25,73 | 26,14 | 25,41 | 25,80 | 1,34% | 154.672,00 |
| 15.03.2022 | 25,32 | 25,75 | 25,10 | 25,46 | 0,51% | 152.833,00 |
| 14.03.2022 | 25,01 | 26,14 | 25,01 | 25,33 | 2,30% | 160.140,00 |
| 11.03.2022 | 25,17 | 25,57 | 24,42 | 24,76 | -1,86% | 204.710,00 |
| 10.03.2022 | 25,55 | 26,32 | 24,79 | 25,23 | -2,81% | 139.705,00 |
| 09.03.2022 | 26,13 | 26,41 | 25,62 | 25,96 | 0,85% | 84.579,00 |
| 08.03.2022 | 26,87 | 27,09 | 25,63 | 25,74 | -4,67% | 150.903,00 |
| 07.03.2022 | 26,88 | 27,33 | 26,24 | 27,00 | 0,86% | 108.307,00 |
| 04.03.2022 | 26,89 | 27,74 | 26,40 | 26,77 | -1,65% | 82.224,00 |
| 03.03.2022 | 27,62 | 27,62 | 27,13 | 27,22 | -0,98% | 86.961,00 |
| 02.03.2022 | 27,15 | 27,81 | 27,09 | 27,49 | 1,33% | 100.442,00 |
| 01.03.2022 | 27,82 | 27,91 | 26,81 | 27,13 | -2,48% | 162.756,00 |
| 28.02.2022 | 26,85 | 28,12 | 26,74 | 27,82 | 2,24% | 200.253,00 |
| 25.02.2022 | 24,13 | 27,70 | 24,13 | 27,21 | 13,38% | 305.433,00 |