Holen Sie sich die Stockscreener-App
0.555
32.14%
0.135
Handel nachbörslich:
8.73
8.175
+1,473%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Zynex Inc-Aktien (ZYXI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-19 | $0.74 | $0.4225 | $0.3175 | 100,753,724.0 | +32.14% |
| 2025-11-18 | $0.4922 | $0.3759 | $0.1163 | 2,028,770.0 | -25.68% |
| 2025-11-17 | $0.64 | $0.5211 | $0.1189 | 1,049,048.0 | -0.53% |
| 2025-11-14 | $0.7786 | $0.51 | $0.2686 | 1,409,989.0 | -27.04% |
| 2025-11-13 | $1.06 | $0.73 | $0.33 | 1,120,685.0 | -29.22% |
| 2025-11-12 | $1.20 | $1.10 | $0.10 | 61,820.0 | -5.17% |
| 2025-11-11 | $1.19 | $1.10 | $0.0899 | 66,791.0 | -1.69% |
| 2025-11-10 | $1.19 | $1.03 | $0.16 | 185,038.0 | +13.46% |
| 2025-11-07 | $1.10 | $1.03 | $0.07 | 133,102.0 | -0.95% |
| 2025-11-06 | $1.13 | $1.05 | $0.08 | 194,344.0 | -7.08% |
| 2025-11-05 | $1.16 | $1.09 | $0.07 | 59,483.0 | -0.88% |
| 2025-11-04 | $1.19 | $1.13 | $0.0599 | 38,718.0 | -1.72% |
| 2025-11-03 | $1.20 | $1.15 | $0.05 | 142,020.0 | +0.87% |
| 2025-10-31 | $1.23 | $1.13 | $0.098 | 162,383.0 | -8.00% |
| 2025-10-30 | $1.33 | $1.21 | $0.12 | 98,667.0 | -5.30% |
| 2025-10-29 | $1.35 | $1.30 | $0.05 | 61,113.0 | +0.00% |
| 2025-10-28 | $1.39 | $1.30 | $0.085 | 80,942.0 | -2.94% |
| 2025-10-27 | $1.42 | $1.35 | $0.07 | 48,262.0 | -2.86% |
| 2025-10-24 | $1.43 | $1.35 | $0.08 | 95,044.0 | +2.94% |
| 2025-10-23 | $1.41 | $1.32 | $0.09 | 65,395.0 | +1.49% |
| 2025-10-22 | $1.43 | $1.32 | $0.11 | 87,371.0 | -5.63% |
| 2025-10-21 | $1.47 | $1.36 | $0.1064 | 177,504.0 | +4.03% |
Zynex Inc-Aktien (ZYXI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Zynex Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ZYXI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Zynex Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Zynex Inc-Aktien (ZYXI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $1.20 | $0.3759 | $0.8241 | 207,997,256.0 | -51.74% |
| 2025-10 | $1.52 | $1.13 | $0.39 | 1,800,887.0 | -20.69% |
| 2025-09 | $1.68 | $1.41 | $0.27 | 2,025,127.0 | -11.59% |
| 2025-08 | $2.11 | $1.23 | $0.88 | 10,658,932.0 | -26.46% |
| 2025-07 | $2.82 | $2.05 | $0.77 | 2,927,358.0 | -13.57% |
| 2025-06 | $2.81 | $1.99 | $0.83 | 5,871,907.0 | +10.26% |
| 2025-05 | $2.65 | $1.70 | $0.955 | 4,047,432.0 | +40.96% |
| 2025-04 | $2.58 | $1.66 | $0.915 | 5,139,249.0 | -24.55% |
| 2025-03 | $7.43 | $2.14 | $5.29 | 10,382,538.0 | -69.49% |
| 2025-02 | $8.13 | $7.12 | $1.01 | 1,537,480.0 | -8.04% |
| 2025-01 | $8.45 | $7.50 | $0.95 | 1,155,909.0 | -2.12% |
Zynex Inc-Aktien (ZYXI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $8.72 | $7.80 | $0.92 | 1,547,857.0 | -4.57% |
| 2024-11 | $9.33 | $7.70 | $1.63 | 1,685,383.0 | -3.59% |
| 2024-10 | $9.42 | $7.46 | $1.96 | 2,427,532.0 | +5.76% |
| 2024-09 | $8.59 | $7.60 | $0.985 | 1,979,887.0 | +3.82% |
| 2024-08 | $9.02 | $7.15 | $1.87 | 2,722,257.0 | -12.67% |
| 2024-07 | $10.62 | $7.81 | $2.81 | 4,271,067.0 | -3.43% |
| 2024-06 | $10.27 | $8.52 | $1.75 | 2,935,489.0 | -8.18% |
| 2024-05 | $12.19 | $9.87 | $2.32 | 2,363,652.0 | -7.47% |
| 2024-04 | $12.84 | $10.89 | $1.95 | 2,916,906.0 | -11.32% |
| 2024-03 | $13.43 | $12.00 | $1.43 | 4,157,911.0 | -8.78% |
| 2024-02 | $13.77 | $11.50 | $2.27 | 5,033,072.0 | +14.53% |
| 2024-01 | $12.07 | $9.80 | $2.27 | 7,241,002.0 | +8.72% |
Zynex Inc-Aktien (ZYXI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $11.03 | $8.15 | $2.88 | 7,007,532.0 | +18.89% |
| 2023-11 | $9.68 | $8.41 | $1.27 | 6,318,492.0 | +3.15% |
| 2023-10 | $9.14 | $7.04 | $2.10 | 6,600,588.0 | +11.00% |
| 2023-09 | $8.75 | $6.88 | $1.87 | 14,034,400.0 | +3.90% |
| 2023-08 | $9.72 | $7.45 | $2.27 | 7,415,380.0 | -21.11% |
| 2023-07 | $10.45 | $8.93 | $1.52 | 3,677,625.0 | +1.77% |
| 2023-06 | $10.13 | $8.51 | $1.62 | 6,008,150.0 | +2.24% |
| 2023-05 | $14.75 | $9.04 | $5.71 | 13,490,542.0 | -18.01% |
| 2023-04 | $12.71 | $11.10 | $1.61 | 2,595,535.0 | -4.67% |
| 2023-03 | $13.12 | $9.34 | $3.78 | 6,979,957.0 | -7.12% |
| 2023-02 | $14.69 | $12.17 | $2.52 | 5,417,111.0 | -8.56% |
| 2023-01 | $17.25 | $13.77 | $3.48 | 5,163,904.0 | +1.58% |
7.27%
8.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):