11,450$
-5,14%
Echtzeit-Aktienkurs Zynex
Bid:
Ask:
Aktienkurse zur Zynex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 12,01 | 12,02 | 11,39 | 11,45 | -5,14% | 64.294,00 |
| 17.04.2024 | 12,23 | 12,34 | 12,04 | 12,07 | -0,66% | 99.987,00 |
| 16.04.2024 | 11,96 | 12,23 | 11,87 | 12,15 | 1,59% | 108.469,00 |
| 15.04.2024 | 11,95 | 12,10 | 11,80 | 11,96 | 0,42% | 81.486,00 |
| 12.04.2024 | 12,07 | 12,15 | 11,85 | 11,91 | -2,14% | 157.974,00 |
| 11.04.2024 | 12,30 | 12,42 | 12,16 | 12,17 | -1,06% | 63.609,00 |
| 10.04.2024 | 12,10 | 12,32 | 12,07 | 12,30 | 0,00% | 88.034,00 |
| 09.04.2024 | 12,62 | 12,84 | 12,24 | 12,30 | -1,99% | 137.602,00 |
| 08.04.2024 | 12,41 | 12,65 | 12,41 | 12,55 | 1,54% | 69.124,00 |
| 05.04.2024 | 12,13 | 12,36 | 12,12 | 12,36 | 1,81% | 121.298,00 |
| 04.04.2024 | 12,33 | 12,33 | 12,08 | 12,14 | -0,74% | 201.629,00 |
| 03.04.2024 | 12,34 | 12,53 | 12,15 | 12,23 | -1,45% | 121.863,00 |
| 02.04.2024 | 12,41 | 12,50 | 12,25 | 12,41 | -0,72% | 102.298,00 |
| 01.04.2024 | 12,33 | 12,54 | 12,33 | 12,50 | 1,05% | 92.379,00 |
| 28.03.2024 | 12,60 | 12,69 | 12,32 | 12,37 | -1,67% | 126.992,00 |
| 27.03.2024 | 12,36 | 12,78 | 12,36 | 12,58 | 1,86% | 100.786,00 |
| 26.03.2024 | 12,68 | 12,80 | 12,32 | 12,35 | -3,06% | 127.054,00 |
| 25.03.2024 | 12,75 | 12,95 | 12,66 | 12,74 | -0,23% | 68.065,00 |
| 22.03.2024 | 12,91 | 13,04 | 12,70 | 12,77 | -0,70% | 119.767,00 |
| 21.03.2024 | 13,04 | 13,19 | 12,83 | 12,86 | -1,38% | 79.946,00 |
| 20.03.2024 | 12,90 | 13,07 | 12,83 | 13,04 | 0,85% | 109.332,00 |
| 19.03.2024 | 12,68 | 13,04 | 12,68 | 12,93 | 2,21% | 116.898,00 |
| 18.03.2024 | 12,56 | 12,81 | 12,54 | 12,65 | 0,80% | 93.568,00 |
| 15.03.2024 | 12,16 | 12,57 | 12,14 | 12,55 | 2,78% | 235.112,00 |
| 14.03.2024 | 12,69 | 12,73 | 12,18 | 12,21 | -3,78% | 259.903,00 |
| 13.03.2024 | 12,57 | 12,82 | 12,57 | 12,69 | 0,71% | 77.575,00 |
| 12.03.2024 | 12,69 | 12,87 | 12,59 | 12,60 | -0,63% | 150.860,00 |
| 11.03.2024 | 12,83 | 13,07 | 12,67 | 12,68 | -1,40% | 139.215,00 |
| 08.03.2024 | 12,78 | 13,19 | 12,74 | 12,86 | 1,42% | 213.848,00 |
| 07.03.2024 | 12,69 | 12,92 | 12,67 | 12,68 | -0,55% | 112.693,00 |
| 06.03.2024 | 13,03 | 13,03 | 12,45 | 12,75 | -1,05% | 128.724,00 |
| 05.03.2024 | 12,61 | 12,96 | 12,52 | 12,89 | 2,47% | 163.502,00 |
| 04.03.2024 | 12,26 | 12,98 | 12,26 | 12,57 | 2,23% | 332.453,00 |
| 01.03.2024 | 12,05 | 13,43 | 12,00 | 12,30 | -9,29% | 1.216.112,00 |
| 29.02.2024 | 13,51 | 13,57 | 13,28 | 13,56 | 0,52% | 220.110,00 |
| 28.02.2024 | 13,63 | 13,70 | 13,38 | 13,49 | -2,03% | 290.296,00 |
| 27.02.2024 | 12,83 | 13,77 | 12,83 | 13,77 | 7,41% | 379.027,00 |
| 26.02.2024 | 13,04 | 13,04 | 12,67 | 12,82 | -0,70% | 334.676,00 |
| 23.02.2024 | 12,89 | 13,03 | 12,83 | 12,91 | 0,39% | 155.386,00 |
| 22.02.2024 | 12,75 | 12,96 | 12,66 | 12,86 | 0,86% | 87.803,00 |
| 21.02.2024 | 12,56 | 12,80 | 12,50 | 12,75 | 1,19% | 171.152,00 |
| 20.02.2024 | 12,53 | 12,68 | 12,48 | 12,60 | -0,87% | 195.484,00 |
| 16.02.2024 | 12,70 | 12,88 | 12,65 | 12,71 | 0,08% | 162.355,00 |
| 15.02.2024 | 12,59 | 12,89 | 12,59 | 12,70 | 1,20% | 167.666,00 |
| 14.02.2024 | 12,36 | 12,58 | 12,24 | 12,55 | 2,70% | 287.192,00 |
| 13.02.2024 | 12,55 | 12,64 | 12,20 | 12,22 | -3,40% | 247.904,00 |
| 12.02.2024 | 12,35 | 12,85 | 12,35 | 12,65 | 1,85% | 330.619,00 |
| 09.02.2024 | 12,29 | 12,60 | 12,29 | 12,42 | 0,98% | 143.813,00 |
| 08.02.2024 | 12,19 | 12,34 | 12,19 | 12,30 | 0,82% | 237.181,00 |
| 07.02.2024 | 12,18 | 12,38 | 12,18 | 12,20 | -0,25% | 178.141,00 |
| 06.02.2024 | 11,76 | 12,39 | 11,76 | 12,23 | 4,35% | 466.950,00 |
| 05.02.2024 | 11,71 | 11,76 | 11,56 | 11,72 | 0,34% | 157.833,00 |
| 02.02.2024 | 11,50 | 11,78 | 11,50 | 11,68 | 0,17% | 212.563,00 |
| 01.02.2024 | 11,93 | 12,13 | 11,64 | 11,66 | -1,64% | 397.703,00 |
| 31.01.2024 | 11,70 | 12,07 | 11,70 | 11,86 | 0,81% | 375.977,00 |
| 30.01.2024 | 11,37 | 11,95 | 11,37 | 11,76 | 3,16% | 484.050,00 |
| 29.01.2024 | 11,35 | 11,55 | 11,30 | 11,40 | 0,09% | 246.057,00 |
| 26.01.2024 | 11,29 | 11,52 | 11,26 | 11,39 | 0,89% | 218.450,00 |
| 25.01.2024 | 10,95 | 11,29 | 10,85 | 11,29 | 4,15% | 211.902,00 |
| 24.01.2024 | 11,02 | 11,19 | 10,80 | 10,84 | -1,36% | 472.863,00 |
| 23.01.2024 | 10,67 | 10,99 | 10,58 | 10,99 | 3,78% | 269.348,00 |
| 22.01.2024 | 10,28 | 10,67 | 10,28 | 10,59 | 3,62% | 190.049,00 |
| 19.01.2024 | 10,38 | 10,43 | 10,07 | 10,22 | -1,16% | 362.099,00 |
| 18.01.2024 | 9,87 | 10,35 | 9,82 | 10,34 | 5,19% | 203.149,00 |
| 17.01.2024 | 9,84 | 9,95 | 9,80 | 9,83 | -1,01% | 251.523,00 |
| 16.01.2024 | 10,02 | 10,14 | 9,89 | 9,93 | -1,78% | 605.923,00 |
| 12.01.2024 | 10,71 | 10,71 | 10,09 | 10,11 | -4,35% | 361.027,00 |
| 11.01.2024 | 10,95 | 11,05 | 10,55 | 10,57 | -3,82% | 292.920,00 |
| 10.01.2024 | 10,87 | 11,17 | 10,84 | 10,99 | 1,67% | 272.070,00 |
| 09.01.2024 | 10,97 | 11,13 | 10,81 | 10,81 | -2,61% | 401.119,00 |
| 08.01.2024 | 10,86 | 11,32 | 10,81 | 11,10 | 2,87% | 314.183,00 |
| 05.01.2024 | 10,76 | 11,11 | 10,74 | 10,79 | -0,09% | 539.870,00 |
| 04.01.2024 | 10,52 | 10,81 | 10,48 | 10,80 | 1,60% | 227.826,00 |
| 03.01.2024 | 10,85 | 11,02 | 10,55 | 10,63 | -2,30% | 395.390,00 |
| 02.01.2024 | 10,86 | 10,96 | 10,73 | 10,88 | -0,09% | 317.303,00 |
| 29.12.2023 | 10,88 | 10,97 | 10,72 | 10,89 | 0,00% | 417.870,00 |
| 28.12.2023 | 10,73 | 10,95 | 10,72 | 10,89 | 1,11% | 362.136,00 |
| 27.12.2023 | 10,70 | 11,03 | 10,70 | 10,77 | 0,56% | 293.549,00 |
| 26.12.2023 | 10,64 | 10,85 | 10,61 | 10,71 | 0,66% | 165.568,00 |
| 22.12.2023 | 10,65 | 10,74 | 10,40 | 10,64 | 0,85% | 355.175,00 |
| 21.12.2023 | 10,52 | 10,99 | 10,32 | 10,55 | 0,86% | 844.652,00 |
| 20.12.2023 | 10,42 | 10,60 | 10,37 | 10,46 | -0,19% | 220.537,00 |
| 19.12.2023 | 10,38 | 10,56 | 10,30 | 10,48 | 1,55% | 292.006,00 |
| 18.12.2023 | 10,12 | 10,46 | 10,07 | 10,32 | 1,98% | 315.208,00 |
| 15.12.2023 | 10,28 | 10,69 | 10,09 | 10,12 | -0,10% | 545.269,00 |
| 14.12.2023 | 9,42 | 10,23 | 9,42 | 10,13 | 6,74% | 455.994,00 |
| 13.12.2023 | 9,14 | 9,50 | 9,14 | 9,49 | 3,49% | 426.846,00 |
| 12.12.2023 | 8,92 | 9,19 | 8,82 | 9,17 | 3,38% | 214.338,00 |
| 11.12.2023 | 8,66 | 9,02 | 8,65 | 8,87 | 2,42% | 211.937,00 |
| 08.12.2023 | 8,66 | 8,68 | 8,54 | 8,66 | 0,46% | 172.818,00 |
| 07.12.2023 | 8,42 | 8,65 | 8,33 | 8,62 | 2,86% | 169.161,00 |
| 06.12.2023 | 8,36 | 8,52 | 8,29 | 8,38 | 1,09% | 235.213,00 |
| 05.12.2023 | 8,33 | 8,66 | 8,15 | 8,29 | -0,48% | 337.704,00 |
| 04.12.2023 | 9,09 | 9,13 | 8,30 | 8,33 | -7,85% | 569.957,00 |
| 01.12.2023 | 9,18 | 9,18 | 9,01 | 9,04 | -1,20% | 202.743,00 |
| 30.11.2023 | 9,25 | 9,39 | 9,13 | 9,15 | -1,08% | 316.400,00 |
| 29.11.2023 | 9,25 | 9,54 | 9,23 | 9,25 | 0,33% | 228.607,00 |
| 28.11.2023 | 9,38 | 9,46 | 9,21 | 9,22 | -1,60% | 255.924,00 |
| 27.11.2023 | 9,46 | 9,68 | 9,28 | 9,37 | -1,78% | 330.952,00 |
| 24.11.2023 | 9,08 | 9,57 | 9,08 | 9,54 | 5,07% | 156.391,00 |