Holen Sie sich die Stockscreener-App
0.6863
17.95%
0.1001
Handel nachbörslich:
.74
0.0537
+7.83%
Onemednet Corp-Aktien (ONMD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-12 | $0.737 | $0.60 | $0.137 | 694,890.0 | +18.29% |
| 2026-02-11 | $0.627 | $0.57 | $0.057 | 287,937.0 | -8.36% |
| 2026-02-10 | $0.7197 | $0.6287 | $0.091 | 215,335.0 | -8.42% |
| 2026-02-09 | $0.75 | $0.6837 | $0.0663 | 121,759.0 | -4.33% |
| 2026-02-06 | $0.8199 | $0.71 | $0.1099 | 182,493.0 | -7.58% |
| 2026-02-05 | $0.82 | $0.7375 | $0.0825 | 319,662.0 | -3.89% |
| 2026-02-04 | $0.86 | $0.7496 | $0.1104 | 196,890.0 | +4.82% |
| 2026-02-03 | $0.7843 | $0.71 | $0.0743 | 161,177.0 | +1.32% |
| 2026-02-02 | $0.7789 | $0.74 | $0.0389 | 118,486.0 | +1.26% |
| 2026-01-30 | $0.80 | $0.75 | $0.05 | 192,876.0 | -3.24% |
| 2026-01-29 | $0.9099 | $0.7151 | $0.1949 | 365,980.0 | -13.16% |
| 2026-01-28 | $0.9162 | $0.87 | $0.0462 | 141,692.0 | +0.33% |
| 2026-01-27 | $0.95 | $0.86 | $0.09 | 292,255.0 | +0.50% |
| 2026-01-26 | $1.02 | $0.8935 | $0.1265 | 217,134.0 | -8.01% |
| 2026-01-23 | $1.01 | $0.9545 | $0.0555 | 276,599.0 | +1.43% |
| 2026-01-22 | $0.9688 | $0.89 | $0.0788 | 476,299.0 | +12.06% |
| 2026-01-21 | $0.9314 | $0.851 | $0.0804 | 271,090.0 | -7.35% |
| 2026-01-20 | $0.9535 | $0.85 | $0.1035 | 401,781.0 | +3.48% |
| 2026-01-16 | $1.03 | $0.9001 | $0.1299 | 520,087.0 | +5.89% |
| 2026-01-15 | $1.09 | $0.8145 | $0.2755 | 968,339.0 | -22.73% |
| 2026-01-14 | $1.11 | $1.05 | $0.06 | 386,788.0 | +2.80% |
| 2026-01-13 | $1.17 | $1.06 | $0.1099 | 591,583.0 | -9.32% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $0.86 | $0.57 | $0.29 | 2,993,519.0 | -9.29% |
| 2026-01 | $1.28 | $0.7151 | $0.5639 | 7,011,265.0 | -30.51% |
Onemednet Corp-Aktien (ONMD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $1.98 | $1.04 | $0.94 | 13,248,648.0 | -43.24% |
| 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% |
16.22%
2.10%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):