Stockscreener 앱 받기
8.40
7.49%
-0.68
시간 외 거래:
8.40
Viemed Healthcare Inc 주식 (VMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $8.49 | $7.69 | $0.7999 | 482,040.0 | -7.49% |
| 2026-03-04 | $9.20 | $8.87 | $0.3305 | 211,793.0 | +1.45% |
| 2026-03-03 | $8.95 | $8.60 | $0.35 | 290,510.0 | +1.13% |
| 2026-03-02 | $8.92 | $8.50 | $0.42 | 199,827.0 | +1.72% |
| 2026-02-27 | $8.82 | $8.41 | $0.4099 | 185,399.0 | +1.16% |
| 2026-02-26 | $8.71 | $8.51 | $0.205 | 110,092.0 | -0.12% |
| 2026-02-25 | $8.62 | $8.30 | $0.32 | 101,271.0 | +2.01% |
| 2026-02-24 | $8.49 | $8.24 | $0.2455 | 164,282.0 | +1.81% |
| 2026-02-23 | $8.31 | $8.11 | $0.20 | 376,325.0 | +0.61% |
| 2026-02-20 | $8.34 | $8.17 | $0.17 | 216,231.0 | -0.72% |
| 2026-02-19 | $8.42 | $8.22 | $0.20 | 70,611.0 | -1.43% |
| 2026-02-18 | $8.48 | $8.31 | $0.17 | 95,957.0 | +0.72% |
| 2026-02-17 | $8.46 | $8.19 | $0.265 | 119,946.0 | +0.97% |
| 2026-02-13 | $8.47 | $8.12 | $0.355 | 112,830.0 | +1.47% |
| 2026-02-12 | $8.52 | $7.98 | $0.54 | 251,371.0 | -3.43% |
| 2026-02-11 | $8.48 | $8.22 | $0.2568 | 191,938.0 | +1.93% |
| 2026-02-10 | $8.54 | $8.27 | $0.27 | 190,000.0 | -1.89% |
| 2026-02-09 | $8.67 | $8.31 | $0.36 | 179,803.0 | -2.20% |
| 2026-02-06 | $8.94 | $8.36 | $0.58 | 309,495.0 | +0.70% |
| 2026-02-05 | $8.65 | $8.02 | $0.63 | 376,982.0 | +5.93% |
| 2026-02-04 | $8.12 | $7.82 | $0.295 | 224,141.0 | +2.14% |
| 2026-02-03 | $8.06 | $7.84 | $0.22 | 111,826.0 | -0.88% |
Viemed Healthcare Inc 주식 (VMD) 연도별 가격 이력
이 심층 분석에서는 Viemed Healthcare Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VMD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Viemed Healthcare Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Viemed Healthcare Inc 주식 (VMD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $9.20 | $7.69 | $1.51 | 1,184,170.0 | -3.45% |
| 2026-02 | $8.94 | $7.63 | $1.30 | 3,688,665.0 | +13.43% |
| 2026-01 | $7.69 | $7.11 | $0.58 | 2,641,630.0 | +3.23% |
Viemed Healthcare Inc 주식 (VMD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.67 | $6.60 | $1.08 | 3,183,576.0 | +8.54% |
| 2025-11 | $7.08 | $6.05 | $1.03 | 2,966,991.0 | +6.97% |
| 2025-10 | $7.10 | $6.36 | $0.745 | 3,764,567.0 | -4.86% |
| 2025-09 | $7.34 | $6.51 | $0.83 | 3,873,055.0 | -7.87% |
| 2025-08 | $7.50 | $5.93 | $1.58 | 6,905,799.0 | +21.02% |
| 2025-07 | $7.25 | $6.07 | $1.18 | 4,778,077.0 | -11.87% |
| 2025-06 | $7.24 | $6.51 | $0.73 | 4,160,054.0 | +3.91% |
| 2025-05 | $7.58 | $6.13 | $1.45 | 3,948,350.0 | -5.94% |
| 2025-04 | $7.29 | $6.41 | $0.885 | 2,905,968.0 | -2.88% |
| 2025-03 | $7.97 | $7.12 | $0.85 | 2,358,732.0 | -7.14% |
| 2025-02 | $8.42 | $7.62 | $0.80 | 1,561,294.0 | -4.27% |
| 2025-01 | $8.62 | $7.77 | $0.844 | 2,542,091.0 | +2.12% |
Viemed Healthcare Inc 주식 (VMD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.05 | $7.75 | $1.30 | 2,551,799.0 | -7.73% |
| 2024-11 | $9.81 | $8.44 | $1.37 | 4,450,325.0 | +1.40% |
| 2024-10 | $9.48 | $7.20 | $2.28 | 3,638,820.0 | +16.64% |
| 2024-09 | $7.77 | $7.10 | $0.67 | 2,414,085.0 | -3.55% |
| 2024-08 | $7.62 | $6.40 | $1.22 | 2,009,382.0 | +5.41% |
| 2024-07 | $7.72 | $6.27 | $1.45 | 2,552,954.0 | +10.08% |
| 2024-06 | $7.63 | $6.21 | $1.42 | 2,850,578.0 | -11.61% |
| 2024-05 | $8.50 | $6.68 | $1.82 | 3,927,870.0 | -9.52% |
| 2024-04 | $9.43 | $7.68 | $1.75 | 2,232,797.0 | -13.15% |
| 2024-03 | $10.44 | $8.47 | $1.97 | 5,866,664.0 | +11.47% |
| 2024-02 | $9.02 | $7.96 | $1.06 | 1,954,645.0 | +4.19% |
| 2024-01 | $8.69 | $7.12 | $1.57 | 2,596,807.0 | +3.44% |
2.56%
자본화:
|
볼륨(24시간):