Electromed Inc (ELMD)

ELMD
🏛️ Vereinigte Staaten →
24.55
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 24.49 24.89 24.16 24.55 0.1M
2025-09-29 24.40 24.90 24.20 24.54 0.1M
2025-09-26 23.68 24.50 23.56 24.19 0.1M
2025-09-25 23.37 23.96 23.20 23.37 0.0M
2025-09-24 23.88 24.10 23.62 23.73 0.0M
2025-09-23 24.86 25.28 23.70 23.89 0.0M
2025-09-22 24.46 25.05 24.08 24.95 0.1M
2025-09-19 25.00 25.00 24.56 24.77 0.1M
2025-09-18 24.25 25.00 24.22 24.99 0.1M
2025-09-17 24.46 24.58 23.98 24.17 0.1M
2025-09-16 24.39 24.92 24.10 24.39 0.1M
2025-09-15 24.00 24.70 23.90 24.70 0.1M
2025-09-12 24.81 25.00 23.75 23.88 0.1M
2025-09-11 23.81 25.44 23.81 25.06 0.1M
2025-09-10 26.56 26.65 23.47 23.65 0.3M
2025-09-09 26.15 26.95 25.35 26.61 0.1M
2025-09-08 24.37 25.08 24.27 24.96 0.1M
2025-09-05 25.02 25.15 24.04 24.47 0.1M
2025-09-04 23.97 24.91 23.72 24.91 0.1M
2025-09-03 24.05 24.05 23.61 23.84 0.1M
2025-09-02 24.41 24.73 23.68 23.95 0.1M
2025-08-29 24.66 24.80 24.17 24.73 0.1M
2025-08-28 25.00 25.33 24.21 24.53 0.1M
2025-08-27 24.15 25.18 23.03 24.77 0.3M
2025-08-26 20.25 21.05 19.93 20.66 0.2M
2025-08-25 20.43 20.54 19.94 20.20 0.1M
2025-08-22 19.15 20.42 19.15 20.27 0.1M
2025-08-21 19.99 19.99 18.93 19.02 0.1M
2025-08-20 19.15 19.68 18.87 19.61 0.0M
2025-08-19 19.70 19.90 19.15 19.16 0.1M
2025-08-18 18.96 19.90 18.86 19.69 0.1M
2025-08-15 19.29 19.29 18.81 18.93 0.1M
2025-08-14 19.66 19.66 19.06 19.17 0.0M
2025-08-13 19.54 19.94 19.54 19.73 0.0M
2025-08-12 19.15 19.52 18.80 19.34 0.1M
2025-08-11 18.65 19.20 18.55 19.15 0.0M
2025-08-08 18.81 19.14 18.56 18.64 0.0M
2025-08-07 18.56 18.84 18.40 18.65 0.0M
2025-08-06 18.61 18.62 18.14 18.43 0.0M
2025-08-05 18.60 18.69 18.20 18.61 0.1M
2025-08-04 18.13 18.64 18.13 18.62 0.0M
2025-08-01 18.06 18.32 17.73 18.13 0.1M
2025-07-31 18.67 18.74 18.18 18.21 0.1M
2025-07-30 18.91 19.21 18.47 18.69 0.0M
2025-07-29 19.03 19.06 18.70 18.82 0.0M
2025-07-28 18.61 19.17 18.41 18.83 0.0M
2025-07-25 18.78 18.94 18.35 18.82 0.0M
2025-07-24 19.06 19.06 18.63 18.64 0.0M
2025-07-23 18.62 19.17 18.57 19.06 0.1M
2025-07-22 18.50 19.48 18.40 18.69 0.1M
2025-07-21 18.25 18.50 18.12 18.12 0.0M
2025-07-18 18.78 18.94 18.23 18.23 0.1M
2025-07-17 18.36 18.75 18.34 18.65 0.1M
2025-07-16 18.33 18.67 18.01 18.42 0.1M
2025-07-15 19.29 19.39 18.24 18.24 0.1M
2025-07-14 19.19 19.43 19.01 19.30 0.0M
2025-07-11 20.00 20.01 19.00 19.08 0.1M
2025-07-10 20.30 21.20 20.00 20.01 0.0M
2025-07-09 20.11 20.51 19.81 20.51 0.1M
2025-07-08 20.05 20.30 19.85 20.02 0.1M
2025-07-07 20.78 20.80 19.84 20.12 0.1M
2025-07-03 20.35 20.83 20.12 20.78 0.1M
2025-07-02 21.99 21.99 20.14 20.32 0.1M
2025-07-01 21.81 22.16 21.55 21.80 0.1M
2025-06-30 21.71 22.15 21.28 21.99 0.1M
2025-06-27 21.58 22.35 21.10 21.99 1.0M
2025-06-26 21.98 21.98 21.10 21.67 0.1M
2025-06-25 21.76 21.91 21.43 21.91 0.1M
2025-06-24 21.48 21.75 21.01 21.65 0.1M
2025-06-23 20.62 21.47 20.53 21.25 0.1M
2025-06-20 20.78 20.97 20.18 20.53 0.1M
2025-06-18 20.12 20.90 20.01 20.74 0.0M
2025-06-17 20.24 20.66 20.00 20.07 0.1M
2025-06-16 20.21 20.50 20.10 20.12 0.1M
2025-06-13 20.08 20.26 19.87 20.07 0.1M
2025-06-12 19.97 20.20 19.65 20.01 0.0M
2025-06-11 19.93 20.39 19.93 20.05 0.0M
2025-06-10 19.93 20.07 19.60 19.93 0.1M
2025-06-09 20.61 20.90 19.81 19.82 0.1M
2025-06-06 20.94 21.23 20.87 20.95 0.0M
2025-06-05 20.09 20.84 20.09 20.78 0.0M
2025-06-04 20.46 20.68 19.96 20.15 0.1M
2025-06-03 20.50 20.85 20.47 20.48 0.1M
2025-06-02 20.20 20.80 20.13 20.46 0.1M
2025-05-30 20.15 20.40 19.80 20.20 0.0M
2025-05-29 20.37 20.59 20.12 20.41 0.0M
2025-05-28 20.60 20.60 19.75 20.33 0.1M
2025-05-27 19.72 20.45 19.72 20.32 0.1M
2025-05-23 19.80 20.10 19.52 19.65 0.1M
2025-05-22 20.80 20.97 20.11 20.35 0.1M
2025-05-21 21.92 21.93 20.61 20.87 0.0M
2025-05-20 21.86 22.40 21.56 22.22 0.1M
2025-05-19 21.28 22.03 21.28 21.99 0.1M
2025-05-16 19.67 21.66 19.55 21.55 0.2M
2025-05-15 19.40 20.09 19.20 19.55 0.2M
2025-05-14 22.56 23.25 18.67 19.34 0.2M
2025-05-13 22.47 23.17 22.47 22.83 0.1M
2025-05-12 22.67 22.84 22.43 22.44 0.1M
2025-05-09 22.22 22.48 22.10 22.27 0.0M
2025-05-08 21.81 22.63 21.81 22.23 0.1M
2025-05-07 22.40 22.70 21.98 21.99 0.1M
2025-05-06 22.28 22.77 22.28 22.38 0.0M
2025-05-05 23.05 23.22 22.50 22.64 0.0M
2025-05-02 22.98 23.50 22.78 23.22 0.1M
2025-05-01 23.11 23.44 22.50 23.05 0.0M
2025-04-30 22.24 23.26 22.14 23.03 0.1M
2025-04-29 22.83 22.83 22.28 22.55 0.1M
2025-04-28 22.94 23.18 22.65 22.87 0.0M
2025-04-25 23.10 23.10 22.60 23.06 0.0M
2025-04-24 22.50 23.52 22.50 23.08 0.0M
2025-04-23 23.37 23.68 22.72 22.81 0.0M
2025-04-22 22.92 23.22 22.60 22.99 0.0M
2025-04-21 22.59 22.70 22.17 22.62 0.1M
2025-04-17 22.72 22.94 22.60 22.79 0.0M
2025-04-16 22.64 22.87 22.39 22.67 0.0M
2025-04-15 23.00 23.12 22.61 22.93 0.0M
2025-04-14 22.89 23.18 22.53 23.02 0.0M
2025-04-11 22.66 22.87 22.36 22.53 0.0M
2025-04-10 23.11 23.11 22.38 22.59 0.1M
2025-04-09 22.25 23.90 21.99 23.53 0.1M
2025-04-08 22.67 22.99 21.90 22.11 0.1M
2025-04-07 20.54 22.74 20.42 22.16 0.1M
2025-04-04 22.85 23.16 22.01 22.39 0.1M
2025-04-03 23.32 23.80 23.01 23.58 0.1M
2025-04-02 23.61 24.38 23.56 24.15 0.0M
2025-04-01 23.80 24.45 23.45 24.19 0.1M
2025-03-31 22.85 23.97 22.62 23.86 0.1M
2025-03-28 23.22 23.79 23.18 23.34 0.1M
2025-03-27 23.67 24.11 23.45 23.64 0.1M
2025-03-26 24.04 24.29 23.48 23.82 0.1M
2025-03-25 24.52 24.70 24.11 24.11 0.1M
2025-03-24 24.75 24.98 24.45 24.45 0.1M
2025-03-21 24.46 24.93 24.42 24.73 0.1M
2025-03-20 24.50 25.05 24.31 24.99 0.0M
2025-03-19 24.52 24.92 24.15 24.55 0.1M
2025-03-18 24.43 24.83 24.32 24.65 0.0M
2025-03-17 24.49 24.98 24.33 24.78 0.1M
2025-03-14 24.65 25.18 24.51 24.62 0.1M
2025-03-13 24.80 25.18 24.45 24.60 0.0M
2025-03-12 25.36 25.88 24.78 25.20 0.1M
2025-03-11 24.68 25.84 24.59 25.17 0.1M
2025-03-10 25.57 25.95 24.42 24.70 0.1M
2025-03-07 24.50 25.47 24.50 25.43 0.1M
2025-03-06 25.78 25.78 24.50 24.71 0.1M
2025-03-05 26.22 26.73 24.32 25.98 0.2M
2025-03-04 25.88 26.28 23.56 26.05 0.2M
2025-03-03 27.08 28.11 25.95 26.18 0.1M
2025-02-28 26.71 27.43 26.65 27.04 0.0M
2025-02-27 27.21 27.76 26.39 26.83 0.1M
2025-02-26 26.69 27.55 26.55 27.46 0.1M
2025-02-25 26.97 27.31 25.96 26.76 0.1M
2025-02-24 27.95 27.96 26.85 26.97 0.2M
2025-02-21 28.79 29.18 27.80 27.97 0.2M
2025-02-20 29.85 30.33 28.32 28.63 0.2M
2025-02-19 29.55 29.55 28.75 29.36 0.1M
2025-02-18 31.22 31.33 28.91 29.55 0.2M
2025-02-14 33.41 33.41 31.55 31.89 0.1M
2025-02-13 33.80 34.23 32.22 33.21 0.1M
2025-02-12 31.63 34.03 29.68 33.28 0.2M
2025-02-11 28.28 29.66 28.00 29.20 0.2M
2025-02-10 32.28 32.67 29.55 29.96 0.3M
2025-02-07 34.54 34.54 32.33 33.05 0.1M
2025-02-06 35.30 35.30 34.00 34.30 0.1M
2025-02-05 35.22 35.41 34.26 35.08 0.1M
2025-02-04 34.02 35.25 33.52 35.20 0.1M
2025-02-03 33.50 33.96 30.51 33.88 0.1M
2025-01-31 35.27 35.54 34.34 34.40 0.1M
2025-01-30 35.45 35.56 34.77 35.14 0.1M
2025-01-29 35.11 35.50 34.64 35.43 0.1M
2025-01-28 33.21 35.26 32.94 35.07 0.1M
2025-01-27 33.65 33.65 32.65 33.14 0.1M
2025-01-24 33.32 33.99 32.75 33.49 0.1M
2025-01-23 33.54 33.64 32.47 33.30 0.1M
2025-01-22 34.18 34.40 33.12 33.51 0.1M
2025-01-21 34.34 35.07 33.89 33.90 0.1M
2025-01-17 34.25 34.25 33.17 34.00 0.1M
2025-01-16 34.25 34.25 32.99 33.87 0.1M
2025-01-15 31.50 34.04 31.24 33.72 0.2M
2025-01-14 30.53 31.62 30.45 31.05 0.1M
2025-01-13 30.00 30.70 29.44 30.47 0.0M
2025-01-10 30.84 31.14 29.39 29.77 0.1M
2025-01-08 30.74 31.70 30.38 31.12 0.1M
2025-01-07 31.50 31.75 29.71 30.30 0.1M
2025-01-06 30.75 31.88 30.40 31.23 0.1M
2025-01-03 30.15 30.89 29.71 30.69 0.1M
2025-01-02 29.81 30.31 29.21 30.10 0.1M