Holen Sie sich die Stockscreener-App
6.06
3.06%
0.18
Handel nachbörslich:
6.05
-0.010
-0.17%
Endra Life Sciences Inc-Aktien (NDRA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-02 | $6.11 | $5.92 | $0.195 | 39,742.0 | +3.06% |
| 2026-10-01 | $6.11 | $5.77 | $0.342 | 23,449.0 | -1.34% |
| 2026-09-30 | $6.06 | $5.79 | $0.27 | 27,716.0 | +1.36% |
| 2026-09-29 | $6.17 | $5.68 | $0.49 | 21,941.0 | +1.38% |
| 2026-09-28 | $6.39 | $5.70 | $0.69 | 25,771.0 | -3.97% |
| 2026-09-25 | $6.32 | $5.84 | $0.4741 | 37,386.0 | +1.85% |
| 2026-09-24 | $6.63 | $5.90 | $0.73 | 32,440.0 | -8.77% |
| 2026-09-23 | $6.67 | $6.17 | $0.50 | 56,771.0 | +4.33% |
| 2026-09-22 | $6.37 | $5.92 | $0.455 | 40,683.0 | -1.27% |
| 2026-09-21 | $6.44 | $5.41 | $1.03 | 36,521.0 | +14.73% |
| 2026-09-18 | $5.50 | $5.10 | $0.3999 | 17,835.0 | +1.50% |
| 2026-09-17 | $5.55 | $5.04 | $0.51 | 77,554.0 | +2.24% |
| 2026-09-16 | $5.67 | $4.90 | $0.7711 | 170,774.0 | -5.36% |
| 2026-09-15 | $6.15 | $5.56 | $0.59 | 33,862.0 | -4.60% |
| 2026-09-14 | $5.90 | $5.50 | $0.40 | 25,546.0 | +4.45% |
| 2026-09-11 | $5.84 | $5.55 | $0.29 | 5,761.0 | -2.85% |
| 2026-09-10 | $6.32 | $5.56 | $0.76 | 77,531.0 | -0.77% |
| 2026-09-09 | $6.55 | $5.75 | $0.8016 | 72,141.0 | -1.27% |
| 2026-09-08 | $6.10 | $5.91 | $0.195 | 2,873.0 | -2.40% |
| 2026-09-04 | $6.37 | $5.70 | $0.665 | 20,582.0 | +6.51% |
| 2026-09-03 | $6.45 | $5.67 | $0.7838 | 24,524.0 | -12.07% |
Endra Life Sciences Inc-Aktien (NDRA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Endra Life Sciences Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der NDRA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Endra Life Sciences Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Endra Life Sciences Inc-Aktien (NDRA) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $6.11 | $5.77 | $0.342 | 102,933.0 | +1.68% |
| 2026-09 | $6.75 | $4.88 | $1.87 | 1,339,529.0 | +19.08% |
| 2026-08 | $5.77 | $4.05 | $1.72 | 327,164.0 | +6.49% |
| 2026-07 | $6.31 | $4.25 | $2.06 | 584,393.0 | -11.82% |
| 2026-06 | $6.67 | $3.60 | $3.07 | 984,563.0 | -3.09% |
| 2026-05 | $6.10 | $4.75 | $1.35 | 342,942.0 | +12.94% |
| 2026-04 | $6.69 | $4.30 | $2.39 | 412,075.0 | +4.73% |
| 2026-03 | $4.98 | $2.96 | $2.02 | 1,471,544.0 | +12.05% |
| 2026-02 | $5.94 | $3.25 | $2.69 | 4,878,495.0 | +9.21% |
| 2026-01 | $4.85 | $3.80 | $1.05 | 463,475.0 | -16.11% |
Endra Life Sciences Inc-Aktien (NDRA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $6.24 | $4.55 | $1.69 | 1,027,262.0 | -19.46% |
| 2025-11 | $6.95 | $4.14 | $2.81 | 1,261,385.0 | +12.57% |
| 2025-10 | $9.85 | $4.58 | $5.27 | 16,054,067.0 | -2.42% |
| 2025-09 | $6.09 | $4.00 | $2.09 | 764,629.0 | +31.60% |
| 2025-08 | $5.33 | $4.00 | $1.33 | 1,251,434.0 | -22.57% |
| 2025-07 | $11.96 | $3.27 | $8.69 | 98,329,679.0 | +50.43% |
| 2025-06 | $3.80 | $3.14 | $0.66 | 599,273.0 | +4.78% |
| 2025-05 | $7.50 | $2.90 | $4.60 | 2,162,927.0 | -44.26% |
| 2025-04 | $7.25 | $2.97 | $4.28 | 8,009,320.0 | +46.59% |
| 2025-03 | $4.71 | $3.15 | $1.56 | 182,267.0 | -5.31% |
| 2025-02 | $5.51 | $4.33 | $1.18 | 192,221.0 | -9.98% |
| 2025-01 | $6.89 | $4.80 | $2.09 | 458,586.0 | -23.16% |
Endra Life Sciences Inc-Aktien (NDRA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $7.29 | $4.20 | $3.09 | 1,097,173.0 | +8.58% |
| 2024-11 | $10.15 | $4.01 | $6.14 | 3,212,423.7 | -35.13% |
| 2024-10 | $22.68 | $6.35 | $16.33 | 12,443,826.8 | +25.12% |
| 2024-09 | $13.43 | $6.65 | $6.78 | 1,106,142.7 | -47.48% |
| 2024-08 | $150.5 | $13.02 | $137.5 | 5,093,097.4 | -90.25% |
| 2024-07 | $179.2 | $125.3 | $53.90 | 97,826.3 | -19.16% |
| 2024-06 | $470.6 | $121.1 | $349.5 | 633,437.1 | -63.90% |
| 2024-05 | $664.8 | $438.5 | $226.3 | 1,760.7 | -4.91% |
| 2024-04 | $875.0 | $386.8 | $488.2 | 2,369.3 | -51.22% |
| 2024-03 | $2,170.0 | $997.5 | $1,172.5 | 2,779.9 | -48.21% |
| 2024-02 | $2,240.0 | $1,758.8 | $481.3 | 966.8 | +6.68% |
| 2024-01 | $3,412.5 | $1,750.0 | $1,662.5 | 1,335.0 | -50.48% |
0.97%
0.08%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):