14,180$
-7,62%
Echtzeit-Aktienkurs Zynex
Bid:
Ask:
Aktienkurse zur Zynex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2023 | 15,17 | 15,38 | 14,17 | 14,18 | -7,62% | 139.768,00 |
| 27.01.2023 | 15,22 | 15,48 | 15,05 | 15,35 | 0,33% | 100.163,00 |
| 26.01.2023 | 15,84 | 16,10 | 15,12 | 15,30 | -2,98% | 161.223,00 |
| 25.01.2023 | 15,67 | 15,81 | 15,38 | 15,77 | 0,25% | 97.165,00 |
| 24.01.2023 | 15,25 | 15,91 | 15,13 | 15,73 | 3,42% | 164.709,00 |
| 23.01.2023 | 15,48 | 15,59 | 15,16 | 15,21 | -1,30% | 162.733,00 |
| 20.01.2023 | 15,42 | 15,71 | 15,12 | 15,41 | 1,31% | 160.764,00 |
| 19.01.2023 | 15,03 | 15,60 | 14,85 | 15,21 | 0,00% | 265.542,00 |
| 18.01.2023 | 16,79 | 17,16 | 15,07 | 15,21 | -9,14% | 345.644,00 |
| 17.01.2023 | 16,62 | 16,83 | 16,27 | 16,74 | -0,36% | 179.986,00 |
| 13.01.2023 | 16,62 | 16,98 | 16,41 | 16,80 | 1,08% | 162.239,00 |
| 12.01.2023 | 16,34 | 16,64 | 16,00 | 16,62 | 1,96% | 167.138,00 |
| 11.01.2023 | 16,56 | 16,98 | 16,11 | 16,30 | -1,45% | 310.493,00 |
| 10.01.2023 | 15,59 | 17,24 | 15,58 | 16,54 | 5,69% | 503.655,00 |
| 09.01.2023 | 15,79 | 16,10 | 15,10 | 15,65 | 0,00% | 333.569,00 |
| 06.01.2023 | 14,55 | 17,25 | 14,53 | 15,65 | 10,68% | 1.142.525,00 |
| 05.01.2023 | 14,15 | 14,26 | 13,96 | 14,14 | 0,21% | 122.900,00 |
| 04.01.2023 | 13,91 | 14,24 | 13,86 | 14,11 | 1,66% | 99.851,00 |
| 03.01.2023 | 14,17 | 14,48 | 13,85 | 13,88 | -0,22% | 182.633,00 |
| 30.12.2022 | 13,80 | 13,98 | 13,71 | 13,91 | 0,29% | 235.576,00 |
| 29.12.2022 | 13,95 | 14,20 | 13,81 | 13,87 | -0,07% | 159.746,00 |
| 28.12.2022 | 13,69 | 13,90 | 13,63 | 13,88 | 0,87% | 137.809,00 |
| 27.12.2022 | 14,02 | 14,09 | 13,67 | 13,76 | -0,36% | 143.701,00 |
| 23.12.2022 | 13,63 | 14,07 | 13,63 | 13,81 | 1,54% | 180.392,00 |
| 22.12.2022 | 13,63 | 13,97 | 13,38 | 13,60 | -1,09% | 143.993,00 |
| 21.12.2022 | 13,60 | 14,08 | 13,51 | 13,75 | 1,40% | 204.680,00 |
| 20.12.2022 | 13,51 | 14,01 | 13,37 | 13,56 | -0,15% | 290.734,00 |
| 19.12.2022 | 13,36 | 13,91 | 13,23 | 13,58 | 1,95% | 241.626,00 |
| 16.12.2022 | 13,73 | 13,82 | 13,25 | 13,32 | -3,97% | 547.238,00 |
| 15.12.2022 | 14,17 | 14,50 | 13,86 | 13,87 | -2,87% | 178.371,00 |
| 14.12.2022 | 13,65 | 14,40 | 13,64 | 14,28 | 4,62% | 219.680,00 |
| 13.12.2022 | 14,14 | 14,31 | 13,62 | 13,65 | -0,66% | 164.130,00 |
| 12.12.2022 | 13,40 | 13,93 | 13,37 | 13,74 | 3,00% | 154.117,00 |
| 09.12.2022 | 13,99 | 14,11 | 13,05 | 13,34 | -5,72% | 364.778,00 |
| 08.12.2022 | 13,99 | 14,20 | 13,83 | 14,15 | 1,36% | 117.003,00 |
| 07.12.2022 | 13,65 | 14,07 | 13,46 | 13,96 | 2,27% | 139.656,00 |
| 06.12.2022 | 13,62 | 13,80 | 13,43 | 13,65 | 0,37% | 144.680,00 |
| 05.12.2022 | 13,73 | 13,73 | 13,32 | 13,60 | -1,45% | 160.673,00 |
| 02.12.2022 | 13,55 | 14,00 | 13,42 | 13,80 | 1,10% | 135.891,00 |
| 01.12.2022 | 13,69 | 13,99 | 13,47 | 13,65 | -0,51% | 160.365,00 |
| 30.11.2022 | 13,52 | 14,06 | 13,47 | 13,72 | 1,70% | 137.613,00 |
| 29.11.2022 | 13,48 | 13,62 | 13,21 | 13,49 | -0,15% | 145.397,00 |
| 28.11.2022 | 13,53 | 13,76 | 13,39 | 13,51 | -0,15% | 122.690,00 |
| 25.11.2022 | 13,99 | 13,99 | 13,45 | 13,53 | -2,24% | 69.642,00 |
| 23.11.2022 | 13,69 | 13,93 | 13,57 | 13,84 | 0,80% | 80.139,00 |
| 22.11.2022 | 13,55 | 13,84 | 13,16 | 13,73 | 1,33% | 166.276,00 |
| 21.11.2022 | 13,82 | 14,04 | 13,46 | 13,55 | -2,17% | 174.753,00 |
| 18.11.2022 | 14,00 | 14,55 | 13,80 | 13,85 | 0,36% | 374.052,00 |
| 17.11.2022 | 13,28 | 13,87 | 13,28 | 13,80 | 2,91% | 240.446,00 |
| 16.11.2022 | 13,45 | 13,60 | 13,16 | 13,41 | -0,96% | 138.031,00 |
| 15.11.2022 | 13,14 | 13,69 | 13,14 | 13,54 | 2,73% | 214.687,00 |
| 14.11.2022 | 12,99 | 13,49 | 12,99 | 13,18 | 1,38% | 187.727,00 |
| 11.11.2022 | 13,43 | 13,45 | 12,80 | 13,00 | -2,99% | 180.395,00 |
| 10.11.2022 | 13,25 | 13,46 | 13,14 | 13,40 | 4,20% | 175.309,00 |
| 09.11.2022 | 12,87 | 13,17 | 12,69 | 12,86 | -1,46% | 171.262,00 |
| 08.11.2022 | 13,31 | 13,33 | 12,86 | 13,05 | -1,44% | 204.338,00 |
| 07.11.2022 | 12,84 | 13,29 | 12,52 | 13,24 | 3,68% | 291.369,00 |
| 04.11.2022 | 12,31 | 12,80 | 12,23 | 12,77 | 5,71% | 235.030,00 |
| 03.11.2022 | 12,30 | 12,31 | 11,55 | 12,08 | -3,82% | 310.163,00 |
| 02.11.2022 | 12,31 | 12,91 | 11,99 | 12,56 | 2,36% | 405.874,00 |
| 01.11.2022 | 11,90 | 12,44 | 11,68 | 12,27 | 7,63% | 537.333,00 |
| 31.10.2022 | 10,40 | 11,50 | 10,35 | 11,40 | 8,37% | 441.701,00 |
| 28.10.2022 | 9,73 | 10,90 | 9,61 | 10,52 | 14,22% | 696.018,00 |
| 27.10.2022 | 9,15 | 9,21 | 8,90 | 9,21 | 0,66% | 165.775,00 |
| 26.10.2022 | 9,00 | 9,34 | 9,00 | 9,15 | 1,22% | 70.465,00 |
| 25.10.2022 | 8,96 | 9,34 | 8,96 | 9,04 | 0,33% | 85.182,00 |
| 24.10.2022 | 9,03 | 9,14 | 8,86 | 9,01 | 0,11% | 77.389,00 |
| 21.10.2022 | 8,87 | 9,10 | 8,68 | 9,00 | 2,39% | 87.002,00 |
| 20.10.2022 | 8,88 | 9,11 | 8,76 | 8,79 | -1,01% | 70.645,00 |
| 19.10.2022 | 8,96 | 9,22 | 8,78 | 8,88 | -1,55% | 48.464,00 |
| 18.10.2022 | 9,19 | 9,45 | 8,90 | 9,02 | -1,10% | 121.101,00 |
| 17.10.2022 | 8,84 | 9,17 | 8,84 | 9,12 | 4,47% | 103.540,00 |
| 14.10.2022 | 9,20 | 9,28 | 8,70 | 8,73 | -4,38% | 77.535,00 |
| 13.10.2022 | 8,61 | 9,20 | 8,49 | 9,13 | 4,46% | 121.947,00 |
| 12.10.2022 | 8,98 | 8,98 | 8,60 | 8,74 | -2,56% | 68.242,00 |
| 11.10.2022 | 8,77 | 9,02 | 8,51 | 8,97 | 2,99% | 105.147,00 |
| 10.10.2022 | 8,74 | 8,91 | 8,60 | 8,71 | -1,02% | 90.143,00 |
| 07.10.2022 | 9,27 | 9,40 | 8,75 | 8,80 | -5,38% | 141.339,00 |
| 06.10.2022 | 9,54 | 9,68 | 9,28 | 9,30 | -2,21% | 94.588,00 |
| 05.10.2022 | 9,59 | 9,72 | 9,14 | 9,51 | -2,26% | 132.646,00 |
| 04.10.2022 | 9,79 | 10,06 | 9,67 | 9,73 | 1,25% | 114.334,00 |
| 03.10.2022 | 9,03 | 9,82 | 9,03 | 9,61 | 5,95% | 167.499,00 |
| 30.09.2022 | 9,33 | 9,72 | 9,03 | 9,07 | -3,20% | 191.352,00 |
| 29.09.2022 | 9,48 | 9,68 | 9,14 | 9,37 | -2,29% | 165.501,00 |
| 28.09.2022 | 8,99 | 9,61 | 8,99 | 9,59 | 6,32% | 174.483,00 |
| 27.09.2022 | 8,72 | 9,22 | 8,72 | 9,02 | 4,16% | 166.172,00 |
| 26.09.2022 | 8,28 | 8,86 | 8,28 | 8,66 | 3,22% | 124.402,00 |
| 23.09.2022 | 8,61 | 8,73 | 8,26 | 8,39 | -4,44% | 157.614,00 |
| 22.09.2022 | 9,10 | 9,13 | 8,63 | 8,78 | -3,83% | 133.354,00 |
| 21.09.2022 | 9,25 | 9,68 | 9,10 | 9,13 | -1,72% | 128.326,00 |
| 20.09.2022 | 9,30 | 9,53 | 9,07 | 9,29 | -1,06% | 113.912,00 |
| 19.09.2022 | 9,49 | 9,65 | 9,00 | 9,39 | -0,95% | 189.810,00 |
| 16.09.2022 | 9,20 | 9,52 | 9,00 | 9,48 | 1,61% | 305.984,00 |
| 15.09.2022 | 9,24 | 9,70 | 9,21 | 9,33 | 0,97% | 199.461,00 |
| 14.09.2022 | 9,02 | 9,31 | 8,50 | 9,24 | 2,21% | 164.685,00 |
| 13.09.2022 | 9,08 | 9,19 | 8,77 | 9,04 | -2,69% | 132.850,00 |
| 12.09.2022 | 9,35 | 9,45 | 9,10 | 9,29 | -1,38% | 169.585,00 |
| 09.09.2022 | 9,35 | 9,52 | 9,29 | 9,42 | 1,29% | 101.627,00 |
| 08.09.2022 | 9,16 | 9,34 | 9,07 | 9,30 | 1,42% | 132.338,00 |
| 07.09.2022 | 8,76 | 9,17 | 8,74 | 9,17 | 4,44% | 146.400,00 |