Holen Sie sich die Stockscreener-App
1.78
4.81%
-0.09
Vorhandelsmarkt:
1.75
-0.03
-1.69%
Onemednet Corp-Aktien (ONMD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $1.96 | $1.78 | $0.18 | 284,973.0 | -4.81% |
| 2025-12-09 | $1.98 | $1.82 | $0.1582 | 518,339.0 | -4.10% |
| 2025-12-08 | $1.98 | $1.74 | $0.24 | 825,007.0 | +10.17% |
| 2025-12-05 | $1.88 | $1.72 | $0.16 | 390,159.0 | -4.84% |
| 2025-12-04 | $1.87 | $1.53 | $0.335 | 834,274.0 | +22.37% |
| 2025-12-03 | $1.64 | $1.49 | $0.15 | 536,774.0 | -8.43% |
| 2025-12-02 | $1.73 | $1.46 | $0.2667 | 877,893.0 | +12.93% |
| 2025-12-01 | $1.77 | $1.47 | $0.2999 | 1,823,288.0 | -20.54% |
| 2025-11-28 | $2.30 | $1.62 | $0.68 | 33,766,391.0 | +30.28% |
| 2025-11-26 | $1.54 | $1.41 | $0.13 | 298,120.0 | -2.74% |
| 2025-11-25 | $1.49 | $1.36 | $0.1333 | 320,988.0 | +9.77% |
| 2025-11-24 | $1.43 | $1.32 | $0.105 | 345,540.0 | -1.48% |
| 2025-11-21 | $1.41 | $1.11 | $0.30 | 570,621.0 | +23.85% |
| 2025-11-20 | $1.29 | $1.04 | $0.25 | 499,919.0 | -10.66% |
| 2025-11-19 | $1.28 | $1.18 | $0.10 | 327,815.0 | -3.94% |
| 2025-11-18 | $1.36 | $1.19 | $0.175 | 363,042.0 | -5.93% |
| 2025-11-17 | $1.52 | $1.31 | $0.21 | 7,933,301.0 | -3.57% |
| 2025-11-14 | $1.48 | $1.30 | $0.1797 | 106,296.0 | -0.71% |
| 2025-11-13 | $1.53 | $1.37 | $0.16 | 204,577.0 | -6.62% |
| 2025-11-12 | $1.55 | $1.47 | $0.0803 | 154,373.0 | +1.34% |
| 2025-11-11 | $1.54 | $1.46 | $0.08 | 237,941.0 | -3.87% |
Onemednet Corp-Aktien (ONMD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Onemednet Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ONMD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Onemednet Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Onemednet Corp-Aktien (ONMD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $1.98 | $1.46 | $0.5167 | 6,375,680.0 | -3.78% |
| 2025-11 | $2.30 | $1.04 | $1.26 | 47,796,812.0 | -12.74% |
| 2025-10 | $4.22 | $0.9188 | $3.30 | 351,797,802.0 | +94.50% |
| 2025-09 | $1.10 | $0.7632 | $0.3368 | 7,129,660.0 | +26.74% |
| 2025-08 | $1.20 | $0.44 | $0.7599 | 378,826,618.0 | +79.69% |
| 2025-07 | $0.66 | $0.4536 | $0.2064 | 4,211,438.0 | -16.05% |
| 2025-06 | $0.91 | $0.31 | $0.60 | 506,298,483.0 | +42.53% |
| 2025-05 | $0.4735 | $0.3605 | $0.113 | 2,630,801.0 | +5.76% |
| 2025-04 | $0.58 | $0.30 | $0.28 | 1,201,033.0 | -29.96% |
| 2025-03 | $0.91 | $0.52 | $0.39 | 1,218,751.0 | -40.00% |
| 2025-02 | $1.05 | $0.8433 | $0.2067 | 848,287.0 | -12.62% |
| 2025-01 | $1.50 | $1.00 | $0.50 | 3,062,207.0 | -24.26% |
Onemednet Corp-Aktien (ONMD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $1.56 | $0.8416 | $0.7184 | 7,379,226.0 | +55.32% |
| 2024-11 | $1.07 | $0.6055 | $0.4645 | 9,124,898.0 | +9.43% |
| 2024-10 | $0.966 | $0.5602 | $0.4058 | 2,071,101.0 | +40.52% |
| 2024-09 | $1.07 | $0.5478 | $0.5222 | 2,182,850.0 | -40.65% |
| 2024-08 | $1.49 | $0.9316 | $0.5583 | 4,529,564.0 | -26.95% |
| 2024-07 | $1.60 | $0.786 | $0.814 | 20,287,531.0 | +43.51% |
| 2024-06 | $2.32 | $0.8387 | $1.48 | 22,914,117.0 | -59.40% |
| 2024-05 | $3.37 | $0.457 | $2.91 | 400,336,186.0 | +317.08% |
| 2024-04 | $1.09 | $0.53 | $0.56 | 16,813,132.0 | -18.28% |
| 2024-03 | $1.00 | $0.66 | $0.34 | 4,149,914.0 | -27.65% |
| 2024-02 | $2.02 | $0.6208 | $1.40 | 34,197,644.0 | -48.07% |
| 2024-01 | $2.13 | $0.42 | $1.71 | 108,341,199.0 | +133.33% |
Onemednet Corp-Aktien (ONMD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $4.43 | $0.68 | $3.75 | 4,424,993.0 | -80.99% |
| 2023-11 | $5.00 | $3.40 | $1.60 | 231,796.0 | +0.00% |
1.74%
4.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):