Holen Sie sich die Stockscreener-App
0.9961
5.13%
-0.0539
Vorhandelsmarkt:
1.00
0.0039
+0.39%
Onemednet Corp-Aktien (ONMD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-05 | $1.08 | $0.9902 | $0.0898 | 341,760.0 | -5.13% |
| 2026-05-04 | $1.08 | $1.01 | $0.07 | 257,737.0 | +5.51% |
| 2026-05-01 | $1.11 | $0.96 | $0.1501 | 753,417.0 | -7.85% |
| 2026-04-30 | $1.21 | $1.06 | $0.14 | 550,697.0 | +0.00% |
| 2026-04-29 | $1.22 | $1.05 | $0.17 | 638,780.0 | -0.92% |
| 2026-04-28 | $1.19 | $1.07 | $0.12 | 342,477.0 | -9.17% |
| 2026-04-27 | $1.24 | $1.05 | $0.19 | 1,434,652.0 | +9.09% |
| 2026-04-24 | $1.27 | $0.945 | $0.325 | 11,672,029.0 | +23.78% |
| 2026-04-23 | $0.92 | $0.87 | $0.05 | 161,375.0 | -0.45% |
| 2026-04-22 | $0.92 | $0.8741 | $0.0459 | 218,873.0 | +1.70% |
| 2026-04-21 | $0.94 | $0.866 | $0.074 | 208,364.0 | -6.14% |
| 2026-04-20 | $0.9488 | $0.8675 | $0.0813 | 211,588.0 | +4.02% |
| 2026-04-17 | $0.9159 | $0.8759 | $0.04 | 325,878.0 | +1.40% |
| 2026-04-16 | $0.91 | $0.88 | $0.03 | 151,558.0 | +0.53% |
| 2026-04-15 | $0.9117 | $0.851 | $0.0607 | 125,376.0 | +2.68% |
| 2026-04-14 | $0.9283 | $0.8504 | $0.0779 | 150,001.0 | -3.43% |
| 2026-04-13 | $0.9198 | $0.81 | $0.1098 | 255,066.0 | +7.07% |
| 2026-04-10 | $0.85 | $0.78 | $0.07 | 156,131.0 | +1.02% |
| 2026-04-09 | $0.865 | $0.785 | $0.08 | 222,754.0 | -4.37% |
| 2026-04-08 | $0.9196 | $0.86 | $0.0596 | 171,397.0 | -2.28% |
| 2026-04-07 | $0.9713 | $0.8691 | $0.1022 | 214,513.0 | -7.58% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $1.11 | $0.96 | $0.1501 | 1,694,674.0 | -7.77% |
| 2026-04 | $1.27 | $0.78 | $0.49 | 19,086,410.0 | +27.04% |
| 2026-03 | $0.9697 | $0.60 | $0.3697 | 18,688,998.0 | -16.66% |
| 2026-02 | $1.40 | $0.57 | $0.83 | 219,766,596.0 | +33.44% |
| 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% |
1.66%
1.60%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):