Holen Sie sich die Stockscreener-App
0.536
7.11%
-0.041
Handel nachbörslich:
.55
0.014
+2.61%
Onemednet Corp-Aktien (ONMD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-24 | $0.5705 | $0.51 | $0.0605 | 151,643.0 | -7.11% |
| 2025-07-23 | $0.577 | $0.54 | $0.037 | 15,217.0 | +6.65% |
| 2025-07-22 | $0.58 | $0.535 | $0.045 | 102,458.0 | +1.10% |
| 2025-07-21 | $0.5799 | $0.501 | $0.0789 | 148,956.0 | -4.45% |
| 2025-07-18 | $0.56 | $0.54 | $0.02 | 59,095.0 | +3.13% |
| 2025-07-17 | $0.569 | $0.5251 | $0.0439 | 112,637.0 | -4.57% |
| 2025-07-16 | $0.5723 | $0.51 | $0.0623 | 204,457.0 | +4.92% |
| 2025-07-15 | $0.57 | $0.5301 | $0.0399 | 105,762.0 | -1.67% |
| 2025-07-14 | $0.5993 | $0.54 | $0.0593 | 145,379.0 | -9.59% |
| 2025-07-11 | $0.63 | $0.5864 | $0.0436 | 104,667.0 | +0.49% |
| 2025-07-10 | $0.6255 | $0.5777 | $0.0478 | 295,035.0 | +2.88% |
| 2025-07-09 | $0.61 | $0.54 | $0.07 | 299,900.0 | +6.31% |
| 2025-07-08 | $0.5699 | $0.5303 | $0.0396 | 148,985.0 | +0.84% |
| 2025-07-07 | $0.58 | $0.535 | $0.045 | 132,311.0 | -0.11% |
| 2025-07-03 | $0.5958 | $0.5127 | $0.0831 | 200,027.0 | -12.54% |
| 2025-07-02 | $0.66 | $0.565 | $0.0951 | 598,124.0 | +10.14% |
| 2025-07-01 | $0.62 | $0.54 | $0.08 | 450,748.0 | +0.33% |
| 2025-06-30 | $0.65 | $0.51 | $0.14 | 1,497,913.0 | +10.70% |
| 2025-06-27 | $0.5364 | $0.50 | $0.0364 | 907,222.0 | -1.38% |
| 2025-06-26 | $0.56 | $0.50 | $0.06 | 1,350,735.0 | -8.69% |
| 2025-06-25 | $0.6089 | $0.5021 | $0.1068 | 5,377,486.0 | -16.17% |
| 2025-06-24 | $0.91 | $0.5078 | $0.4022 | 494,567,167.0 | +100.65% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $0.66 | $0.501 | $0.159 | 3,427,044.0 | -5.98% |
| 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% |
0.79%
1.67%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):