Premium
KORU Medical Systems Inc (KRMD)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 3.28282828283 | 3.96 | 4.19 | 3.8 | 111442 | 3.96895704 | CS |
| 4 | 0.445 | 12.2085048011 | 3.645 | 4.19 | 3.61 | 107729 | 3.97048781 | CS |
| 12 | 1.58 | 62.9482071713 | 2.51 | 4.6 | 2.39 | 75114 | 3.77077004 | CS |
| 26 | 1.4131 | 52.7886734656 | 2.6769 | 4.6 | 2.13 | 69230 | 3.08360433 | CS |
| 52 | 1.99 | 94.7619047619 | 2.1 | 4.6 | 1.9783 | 110334 | 2.5846967 | CS |
| 156 | 0.76 | 22.8228228228 | 3.33 | 4.6 | 1.82 | 76398 | 2.820484 | CS |
| 260 | -1.42 | -25.7713248639 | 5.51 | 12.98 | 1.82 | 182147 | 5.30359553 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 4.09 | 0.09 | 2.25 | 4.08 | 4.2992 | 4.025 | 192961 |
| 1737070500 | 4 | 0.06 | 1.52 | 3.892 | 4.03 | 3.892 | 27843 |
| 1736984100 | 3.94 | -0.13 | -3.19 | 4.14 | 4.19 | 3.81 | 132379 |
| 1736897700 | 4.07 | 0.12 | 3.04 | 4.0599999 | 4.07 | 3.84 | 85278 |
| 1736811300 | 3.95 | -0.01 | -0.25 | 4.01 | 4.07 | 3.8 | 285577 |
| 1736552100 | 3.96 | -0.04 | -1.00 | 3.96 | 4.01 | 3.92 | 26133 |
| 1736379300 | 4 | -0.01 | -0.25 | 3.97 | 4.05 | 3.91 | 59022 |
| 1736292900 | 4.01 | 0.01 | 0.25 | 4 | 4.04 | 3.9 | 50854 |
| 1736206500 | 4 | 0.1 | 2.56 | 3.97 | 4.07 | 3.94 | 176120 |
| 1735947300 | 3.9 | 0.02 | 0.39 | 3.859 | 3.96 | 3.79 | 80573 |
| 1735860900 | 3.885 | 0.03 | 0.91 | 3.98 | 3.99 | 3.8 | 60424 |
| 1735688100 | 3.85 | -0.04 | -1.03 | 3.87 | 3.87 | 3.75 | 46520 |
| 1735601700 | 3.89 | -0.05 | -1.27 | 3.9 | 3.94 | 3.75 | 66760 |
| 1735342500 | 3.94 | -0.05 | -1.25 | 3.98 | 3.99 | 3.87 | 95069 |
| 1735256100 | 3.99 | -0.02 | -0.50 | 3.98 | 4.0199999 | 3.93 | 239748 |
| 1735077840 | 4.01 | 0.06 | 1.52 | 3.94 | 4.0399 | 3.925 | 91556 |
| 1734996900 | 3.95 | -0.07 | -1.74 | 4.095 | 4.095 | 3.91 | 98517 |
| 1734737700 | 4.0199999 | 0.31 | 8.36 | 3.645 | 4.03 | 3.61 | 209013 |
| 1734651300 | 3.71 | 0.01 | 0.27 | 3.76 | 3.795 | 3.61 | 35266 |
| 1734564900 | 3.7 | -0.42 | -10.19 | 4.0900999 | 4.1269 | 3.64 | 88515 |
| 1734478500 | 4.12 | -0.08 | -1.90 | 4.18 | 4.2032999 | 4.0357 | 40582 |
| 1734392100 | 4.2 | -0.1 | -2.33 | 4.43 | 4.49 | 4.2 | 102875 |
| 1734132900 | 4.3 | -0.1 | -2.27 | 4.4 | 4.6 | 4.2367 | 205531 |
| 1734046500 | 4.4 | 0.53 | 13.70 | 3.8902 | 4.46 | 3.85 | 144615 |
| 1733960100 | 3.87 | -0.06 | -1.53 | 4.04 | 4.07 | 3.87 | 58879 |
| 1733873700 | 3.93 | -0.16 | -3.91 | 4.103 | 4.1106 | 3.89 | 27371 |
| 1733787300 | 4.09 | 0.29 | 7.63 | 3.955 | 4.1 | 3.88 | 121248 |
| 1733528100 | 3.8 | 0.16 | 4.40 | 3.7144 | 3.94 | 3.55 | 36340 |
| 1733441700 | 3.64 | -0.31 | -7.85 | 3.95 | 3.955 | 3.53 | 70974 |
| 1733355300 | 3.95 | -0.01 | -0.25 | 3.81 | 3.98 | 3.81 | 41504 |
| 1733268900 | 3.96 | -0.04 | -1.00 | 3.985 | 4.2 | 3.93 | 99292 |
| 1733182500 | 4 | 0.02 | 0.50 | 3.98 | 4.03 | 3.8387 | 45373 |
| 1732917840 | 3.98 | -0.06 | -1.36 | 4.05 | 4.1 | 3.8576 | 28552 |
| 1732750500 | 4.035 | 0.23 | 5.91 | 3.81 | 4.04 | 3.765 | 76082 |
| 1732664100 | 3.81 | 0.15 | 4.10 | 3.66 | 3.85 | 3.6 | 59508 |
| 1732577700 | 3.66 | 0.14 | 3.98 | 3.495 | 3.73 | 3.495 | 45813 |
| 1732318500 | 3.52 | -0.06 | -1.68 | 3.65 | 3.73 | 3.49 | 53133 |
| 1732232100 | 3.58 | -0.07 | -1.92 | 3.66 | 3.6972 | 3.4953 | 99188 |
| 1732145700 | 3.65 | 0.34 | 10.27 | 3.2527 | 3.69 | 3.2527 | 60860 |
| 1732059300 | 3.31 | 0.16 | 5.08 | 3.22 | 3.34 | 3.15 | 34327 |
| 1731972900 | 3.15 | -0.02 | -0.63 | 3.25 | 3.32 | 3 | 38434 |
| 1731713700 | 3.17 | 0.09 | 2.92 | 3.09 | 3.2 | 2.97 | 92332 |
| 1731627300 | 3.08 | -0.12 | -3.75 | 3.4 | 3.4 | 3.04 | 93805 |
| 1731540900 | 3.2 | 0.23 | 7.74 | 2.9154 | 3.25 | 2.9154 | 140572 |
| 1731454500 | 2.97 | 0.09 | 2.95 | 2.9802 | 3 | 2.88 | 30617 |
| 1731368100 | 2.8849999 | 0.01 | 0.52 | 2.88 | 3.005 | 2.8 | 34189 |
| 1731108900 | 2.87 | 0.05 | 1.77 | 2.83 | 3.05 | 2.7726 | 22686 |
| 1731022500 | 2.82 | 0.01 | 0.36 | 2.85 | 2.92 | 2.7 | 43948 |
| 1730936100 | 2.81 | 0 | 0.18 | 2.89 | 2.93 | 2.67 | 52712 |
| 1730849700 | 2.805 | 0.13 | 4.66 | 2.66 | 2.84 | 2.63 | 26579 |
| 1730763300 | 2.68 | -0.02 | -0.74 | 2.67 | 2.71 | 2.6014 | 13931 |
| 1730500500 | 2.7 | -0.22 | -7.53 | 2.91 | 2.91 | 2.62 | 53134 |
| 1730414100 | 2.92 | 0.29 | 11.03 | 2.65 | 2.92 | 2.52 | 51235 |
| 1730327700 | 2.63 | 0.07 | 2.73 | 2.6 | 2.7041 | 2.58 | 13626 |
| 1730241300 | 2.56 | -0.02 | -0.78 | 2.68 | 2.71 | 2.55 | 20591 |
| 1730154900 | 2.58 | 0.05 | 1.98 | 2.4 | 2.65 | 2.39 | 18847 |
| 1729895700 | 2.5299999 | 0.01 | 0.40 | 2.5099999 | 2.56 | 2.49 | 51904 |
| 1729809300 | 2.52 | 0.03 | 1.20 | 2.48 | 2.5299999 | 2.4049999 | 36208 |
| 1729722900 | 2.49 | 0.03 | 1.22 | 2.46 | 2.585 | 2.44 | 65022 |
| 1729636500 | 2.46 | -0.09 | -3.53 | 2.5299999 | 2.54 | 2.46 | 20479 |
| 1729550100 | 2.55 | -0.06 | -2.30 | 2.58 | 2.6137 | 2.45 | 50552 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
