Kindly MD (KDLY) | Historial de Precios y Rendimientos | 2024 - 2025
Kindly MD Inc. Micro-cap Healthcare
Gráfico de Precios Históricos de Kindly MD
Datos de Precios Históricos de Kindly MD
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 24 jul. 2025 | $10,90 | -5,71% | $11,52 | $11,56 | $10,89 | 93,5K |
| 23 jul. 2025 | $11,56 | +3,49% | $11,19 | $11,60 | $10,90 | 257,9K |
| 22 jul. 2025 | $11,17 | +2,01% | $11,20 | $11,63 | $10,35 | 261,0K |
| 21 jul. 2025 | $10,95 | -0,64% | $11,11 | $11,20 | $10,69 | 172,5K |
| 18 jul. 2025 | $11,02 | -3,59% | $11,46 | $11,52 | $10,68 | 247,6K |
| 17 jul. 2025 | $11,43 | +0,18% | $11,41 | $11,69 | $11,01 | 244,0K |
| 16 jul. 2025 | $11,41 | -3,06% | $11,90 | $12,20 | $11,40 | 476,8K |
| 15 jul. 2025 | $11,77 | -2,65% | $12,25 | $12,40 | $11,51 | 253,7K |
| 14 jul. 2025 | $12,09 | -1,71% | $12,77 | $13,25 | $11,86 | 358,1K |
| 11 jul. 2025 | $12,30 | -7,52% | $13,70 | $13,70 | $12,20 | 345,7K |
| 10 jul. 2025 | $13,30 | +7,69% | $12,40 | $13,53 | $12,11 | 413,2K |
| 9 jul. 2025 | $12,35 | -4,34% | $13,02 | $13,14 | $11,61 | 420,6K |
| 8 jul. 2025 | $12,91 | +7,23% | $12,31 | $13,14 | $12,30 | 285,0K |
| 7 jul. 2025 | $12,04 | -5,57% | $12,65 | $12,65 | $11,50 | 344,7K |
| 3 jul. 2025 | $12,75 | -2,82% | $13,10 | $13,30 | $12,40 | 223,4K |
| 2 jul. 2025 | $13,12 | -3,60% | $13,60 | $14,18 | $12,30 | 473,6K |
| 1 jul. 2025 | $13,61 | -1,73% | $13,50 | $13,81 | $12,65 | 225,3K |
| 30 jun. 2025 | $13,85 | -3,01% | $14,20 | $14,55 | $13,50 | 314,5K |
| 27 jun. 2025 | $14,28 | -2,72% | $14,33 | $15,00 | $13,13 | 389,9K |
| 26 jun. 2025 | $14,68 | +3,97% | $14,04 | $14,70 | $13,26 | 278,6K |
| 25 jun. 2025 | $14,12 | -7,77% | $15,00 | $15,90 | $13,69 | 761,8K |
| 24 jun. 2025 | $15,31 | -6,07% | $16,30 | $16,40 | $14,63 | 510,3K |
| 23 jun. 2025 | $16,30 | +14,63% | $13,65 | $16,98 | $12,26 | 920,5K |
| 20 jun. 2025 | $14,22 | +2,01% | $13,73 | $14,30 | $12,72 | 905,3K |
| 18 jun. 2025 | $13,94 | -5,94% | $14,24 | $14,99 | $13,56 | 795,2K |
| 17 jun. 2025 | $14,82 | -1,79% | $14,58 | $16,65 | $14,31 | 577,3K |
| 16 jun. 2025 | $15,09 | +9,35% | $14,60 | $15,10 | $13,31 | 846,0K |
| 13 jun. 2025 | $13,80 | -18,68% | $16,50 | $16,52 | $12,80 | 1,2M |
| 12 jun. 2025 | $16,97 | -7,47% | $17,00 | $19,10 | $16,01 | 944,2K |
| 11 jun. 2025 | $18,34 | +58,10% | $11,65 | $20,20 | $11,61 | 4,4M |
| 10 jun. 2025 | $11,60 | -13,11% | $13,62 | $13,70 | $10,32 | 677,4K |
| 9 jun. 2025 | $13,35 | -15,93% | $15,90 | $15,92 | $12,78 | 982,6K |
| 6 jun. 2025 | $15,88 | -0,87% | $16,26 | $17,20 | $15,55 | 431,2K |
| 5 jun. 2025 | $16,02 | -6,48% | $17,15 | $17,87 | $15,43 | 674,6K |
| 4 jun. 2025 | $17,13 | -6,70% | $18,13 | $18,86 | $16,51 | 770,8K |
| 3 jun. 2025 | $18,36 | -13,76% | $21,50 | $22,00 | $16,70 | 1,3M |
| 2 jun. 2025 | $21,29 | -5,80% | $22,53 | $23,51 | $20,69 | 467,2K |
| 30 may. 2025 | $22,60 | +0,76% | $22,02 | $23,90 | $20,05 | 1,6M |
| 29 may. 2025 | $22,43 | -7,43% | $24,60 | $24,89 | $21,85 | 833,5K |
| 28 may. 2025 | $24,23 | -3,20% | $24,58 | $28,00 | $23,50 | 1,5M |
| 27 may. 2025 | $25,03 | +10,56% | $25,00 | $29,50 | $18,26 | 2,7M |
| 23 may. 2025 | $22,64 | -9,22% | $24,04 | $24,53 | $17,43 | 1,7M |
| 22 may. 2025 | $24,94 | +9,24% | $28,63 | $34,77 | $22,51 | 10,3M |
| 21 may. 2025 | $22,83 | +50,00% | $19,05 | $23,41 | $17,27 | 11,2M |
| 20 may. 2025 | $15,22 | +9,03% | $14,04 | $15,80 | $13,35 | 2,0M |
| 19 may. 2025 | $13,96 | +7,80% | $12,76 | $15,98 | $12,50 | 2,9M |
| 16 may. 2025 | $12,95 | -6,57% | $12,45 | $15,00 | $11,10 | 4,6M |
| 15 may. 2025 | $13,86 | +81,18% | $8,59 | $14,49 | $8,06 | 29,9M |
| 14 may. 2025 | $7,65 | -26,09% | $10,00 | $10,25 | $7,57 | 2,6M |
| 13 may. 2025 | $10,35 | -24,40% | $13,14 | $13,28 | $10,00 | 7,2M |
| 12 may. 2025 | $13,69 | +251,03% | $28,51 | $31,45 | $13,24 | 65,9M |
| 9 may. 2025 | $3,90 | +3,17% | $3,88 | $4,15 | $3,57 | 337,0K |
| 8 may. 2025 | $3,78 | +22,33% | $3,27 | $4,08 | $3,27 | 641,0K |
| 7 may. 2025 | $3,09 | +0,98% | $3,14 | $3,65 | $3,04 | 605,9K |
| 6 may. 2025 | $3,06 | +12,92% | $2,75 | $3,39 | $2,62 | 607,5K |
| 5 may. 2025 | $2,71 | +24,88% | $2,31 | $2,78 | $2,31 | 554,1K |
| 2 may. 2025 | $2,17 | +15,43% | $1,91 | $2,43 | $1,91 | 340,3K |
| 1 may. 2025 | $1,88 | 0,00% | $1,93 | $1,96 | $1,85 | 42,0K |
| 30 abr. 2025 | $1,88 | +4,44% | $1,82 | $2,00 | $1,70 | 134,8K |
| 29 abr. 2025 | $1,80 | +0,56% | $1,74 | $1,85 | $1,71 | 70,3K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 21 jul. 2025 | $10,90 | -1,09% | $11,11 | $11,63 | $10,35 | 784,9K |
| 14 jul. 2025 | $11,02 | -10,41% | $12,77 | $13,25 | $10,68 | 1,6M |
| 7 jul. 2025 | $12,30 | -3,53% | $12,65 | $13,70 | $11,50 | 1,8M |
| 30 jun. 2025 | $12,75 | -10,71% | $14,20 | $14,55 | $12,30 | 1,2M |
| 23 jun. 2025 | $14,28 | +0,42% | $13,65 | $16,98 | $12,26 | 2,9M |
| 16 jun. 2025 | $14,22 | +3,04% | $14,60 | $16,65 | $12,72 | 3,1M |
| 9 jun. 2025 | $13,80 | -13,10% | $15,90 | $20,20 | $10,32 | 8,2M |
| 2 jun. 2025 | $15,88 | -29,73% | $22,53 | $23,51 | $15,43 | 3,7M |
| 26 may. 2025 | $22,60 | -0,18% | $25,00 | $29,50 | $18,26 | 6,6M |
| 19 may. 2025 | $22,64 | +74,83% | $12,76 | $34,77 | $12,50 | 28,1M |
| 12 may. 2025 | $12,95 | +232,05% | $28,51 | $31,45 | $7,57 | 110,2M |
| 5 may. 2025 | $3,90 | +79,72% | $2,31 | $4,15 | $2,31 | 2,7M |
| 28 abr. 2025 | $2,17 | +19,89% | $1,77 | $2,43 | $1,67 | 653,1K |
| 21 abr. 2025 | $1,81 | +3,43% | $1,71 | $1,88 | $1,40 | 407,2K |
| 14 abr. 2025 | $1,75 | +1,74% | $1,69 | $1,78 | $1,62 | 135,1K |
| 7 abr. 2025 | $1,72 | +16,22% | $1,42 | $1,84 | $1,30 | 447,6K |
| 31 mar. 2025 | $1,48 | -22,11% | $1,74 | $1,75 | $1,40 | 427,0K |
| 24 mar. 2025 | $1,90 | +25,83% | $1,55 | $2,89 | $1,54 | 33,7M |
| 17 mar. 2025 | $1,51 | +0,67% | $1,56 | $1,73 | $1,39 | 398,4K |
| 10 mar. 2025 | $1,50 | -9,09% | $1,56 | $1,62 | $1,39 | 361,7K |
| 3 mar. 2025 | $1,65 | -1,79% | $1,73 | $1,83 | $1,53 | 252,0K |
| 24 feb. 2025 | $1,68 | -28,81% | $2,43 | $2,54 | $1,65 | 1,1M |
| 17 feb. 2025 | $2,36 | -18,34% | $2,50 | $3,26 | $2,25 | 4,0M |
| 10 feb. 2025 | $2,89 | +131,20% | $1,27 | $5,25 | $1,18 | 256,3M |
| 3 feb. 2025 | $1,25 | -3,85% | $1,25 | $1,28 | $1,20 | 119,7K |
| 27 ene. 2025 | $1,30 | -2,99% | $1,41 | $1,44 | $1,20 | 227,3K |
| 20 ene. 2025 | $1,34 | -8,84% | $1,53 | $1,55 | $1,30 | 214,1K |
| 13 ene. 2025 | $1,47 | +2,80% | $1,38 | $1,65 | $1,36 | 309,1K |
| 6 ene. 2025 | $1,43 | -6,54% | $1,53 | $1,80 | $1,31 | 499,8K |
| 30 dic. 2024 | $1,53 | +33,04% | $1,15 | $1,53 | $1,10 | 520,7K |
| 23 dic. 2024 | $1,15 | +2,68% | $1,11 | $1,20 | $1,05 | 239,2K |
| 16 dic. 2024 | $1,12 | -13,85% | $1,27 | $1,30 | $1,06 | 488,0K |
| 9 dic. 2024 | $1,30 | -18,24% | $1,51 | $1,56 | $1,00 | 913,1K |
| 2 dic. 2024 | $1,59 | +35,90% | $1,20 | $1,89 | $1,08 | 7,7M |
| 25 nov. 2024 | $1,17 | +8,33% | $1,05 | $2,21 | $0,65 | 11,7M |
| 18 nov. 2024 | $1,08 | +17,39% | $0,93 | $1,20 | $0,83 | 409,2K |
| 11 nov. 2024 | $0,92 | +6,98% | $0,85 | $0,95 | $0,78 | 336,7K |
| 4 nov. 2024 | $0,86 | -11,34% | $0,95 | $0,97 | $0,81 | 472,2K |
| 28 oct. 2024 | $0,97 | -4,90% | $1,04 | $1,29 | $0,88 | 6,9M |
| 21 oct. 2024 | $1,02 | -31,08% | $1,43 | $1,45 | $0,97 | 637,9K |
| 14 oct. 2024 | $1,48 | +6,47% | $1,36 | $1,55 | $1,07 | 1,4M |
| 7 oct. 2024 | $1,39 | +34,95% | $1,03 | $1,50 | $0,88 | 3,2M |
| 30 sept. 2024 | $1,03 | -7,21% | $1,14 | $1,14 | $1,00 | 193,2K |
| 23 sept. 2024 | $1,11 | -7,50% | $1,23 | $1,28 | $1,06 | 304,1K |
| 16 sept. 2024 | $1,20 | -5,51% | $1,27 | $1,31 | $1,20 | 118,7K |
| 9 sept. 2024 | $1,27 | -5,22% | $1,34 | $1,39 | $1,16 | 157,4K |
| 2 sept. 2024 | $1,34 | +11,67% | $1,22 | $1,43 | $1,12 | 351,5K |
| 26 ago. 2024 | $1,20 | -27,71% | $1,62 | $1,67 | $1,07 | 827,7K |
| 19 ago. 2024 | $1,66 | +1,22% | $1,61 | $1,87 | $1,45 | 1,1M |
| 12 ago. 2024 | $1,64 | +3,80% | $1,55 | $1,70 | $1,47 | 134,8K |
| 5 ago. 2024 | $1,58 | -2,47% | $1,50 | $1,66 | $1,40 | 239,9K |
| 29 jul. 2024 | $1,62 | -10,00% | $1,97 | $1,97 | $1,52 | 865,1K |
| 22 jul. 2024 | $1,80 | -37,28% | $2,82 | $3,48 | $1,73 | 1,4M |
| 15 jul. 2024 | $2,87 | +19,58% | $2,27 | $3,02 | $2,24 | 266,9K |
| 8 jul. 2024 | $2,40 | +6,67% | $2,32 | $2,69 | $2,25 | 149,9K |
| 1 jul. 2024 | $2,25 | -18,18% | $2,71 | $2,83 | $2,05 | 143,5K |
| 24 jun. 2024 | $2,75 | -6,14% | $2,91 | $3,24 | $2,62 | 248,8K |
| 17 jun. 2024 | $2,93 | +8,52% | $2,64 | $3,00 | $2,62 | 198,7K |
| 10 jun. 2024 | $2,70 | -0,74% | $2,74 | $3,10 | $2,55 | 322,0K |
| 3 jun. 2024 | $2,72 | -9,93% | $2,99 | $3,11 | $2,35 | 356,2K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 jul. 2025 | $10,90 | -21,30% | $13,50 | $14,18 | $10,35 | 5,1M |
| 1 jun. 2025 | $13,85 | -38,72% | $22,53 | $23,51 | $10,32 | 18,2M |
| 1 may. 2025 | $22,60 | +1.102,13% | $1,93 | $34,77 | $1,85 | 147,9M |
| 1 abr. 2025 | $1,88 | +16,77% | $1,57 | $2,00 | $1,30 | 1,6M |
| 1 mar. 2025 | $1,61 | -4,17% | $1,73 | $2,89 | $1,39 | 34,8M |
| 1 feb. 2025 | $1,68 | +29,23% | $1,25 | $5,25 | $1,18 | 261,5M |
| 1 ene. 2025 | $1,30 | +4,84% | $1,24 | $1,80 | $1,20 | 1,4M |
| 1 dic. 2024 | $1,24 | +5,98% | $1,20 | $1,89 | $1,00 | 9,7M |
| 1 nov. 2024 | $1,17 | +15,84% | $1,02 | $2,21 | $0,65 | 12,9M |
| 1 oct. 2024 | $1,01 | -3,81% | $1,05 | $1,55 | $0,88 | 12,2M |
| 1 sept. 2024 | $1,05 | -12,50% | $1,22 | $1,43 | $1,04 | 976,0K |
| 1 ago. 2024 | $1,20 | -30,23% | $1,73 | $1,87 | $1,07 | 2,4M |
| 1 jul. 2024 | $1,72 | -37,45% | $2,71 | $3,48 | $1,52 | 2,7M |
| 1 jun. 2024 | $2,75 | -8,94% | $2,99 | $3,24 | $2,35 | 1,1M |
| 1 may. 2024 | $3,02 | 0,00% | $4,00 | $4,20 | $2,80 | 440,6K |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2025 | $10,90 | +779,03% | - | +779,03% | $1,24 | $34,77 | $1,18 | 470,5M |
| 2024 | $1,24 | 0,00% | - | 0,00% | $4,00 | $4,20 | $0,65 | 42,5M |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Cómo se Comportó Kindly MD Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Kindly MD Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Kindly MD
KDLY
|
150,19M Micro-cap | -4,64 % | -28,80 % | 537,43 % | 662,24 % | 662,24 % | 505,56 % | 260,93 % | 260,93 % | 260,93 % | 260,93 % | 260,93 % |
|
HCA Healthcare
HCA
|
106,00B Large-cap | 7,93 % | -7,81 % | -25,75 % | -18,24 % | -17,10 % | 4,31 % | 33,47 % | 92,28 % | 400,04 % | 1.019,34 % | 1.144,15 % |
|
DocGo
DCGO
|
67,90M Micro-cap | 5,45 % | 1,75 % | -10,77 % | -36,96 % | -34,83 % | -60,00 % | -93,56 % | -94,18 % | -94,37 % | -94,37 % | -94,37 % |
|
Biote
BTMD
|
84,97M Micro-cap | -3,85 % | 14,21 % | 63,04 % | -14,12 % | -8,91 % | -34,92 % | -58,66 % | -75,15 % | -75,52 % | -75,52 % | -75,52 % |
|
Tenet Healthcare
THC
|
16,50B Large-cap | 9,88 % | -8,92 % | -18,33 % | -9,23 % | -10,20 % | 6,26 % | 122,70 % | 164,92 % | 543,08 % | 581,20 % | 489,27 % |
|
Joint
JYNT
|
126,04M Micro-cap | 12,44 % | 12,03 % | 8,47 % | 5,01 % | 4,18 % | -16,62 % | -33,79 % | -87,24 % | 248,36 % | 41,93 % | 41,93 % |
Calcule sus Rendimientos de Inversión en Kindly MD
Análisis de Rendimiento de Inversión a Largo Plazo
Kindly MD stock price in May 2024 was $3,02, A $1.000,00 lump sum investment in Kindly MD made 1 years ago would be worth approximately $3.609,27 today, representing a outstanding return of 260,93 %. This translates to an annualized return (CAGR) of 202,91 %.
Escenario de Inversión en 1 Año 1 Mes (May 2024 - Jul 2025)
Inversión Inicial
$1.000,00
Valor Actual
$3.609,27
Rendimiento Anual (TCAC)
202,91 %
Acciones Posedas
Desglose de Inversión
Comparación de Valor
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Kindly MD (KDLY) durante los últimos 12 meses?
Durante los últimos 12 meses, Kindly MD ha entregado un rendimiento total de 505,6%.
- Máximo de 52 semanas alcanzó 34,77 $ el N/A.
- Mínimo de 52 semanas tocó 0,65 $ el N/A.
- Precio Actual cotizando a 10,90 $ al August 24, 2026.
- ¿Cuál es el rendimiento total de la acción de Kindly MD (KDLY) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 $ en Kindly MD (kdly) habría crecido a aproximadamente 36 093,00 $ al August 24, 2026, representando un rendimiento total de 260,9%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 29,3% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Kindly MD con el sector Healthcare?
Kindly MD (kdly) ha entregado un rendimiento anualizado de 13,7% durante los últimos 10 años.
Para ilustrar: 10 000,00 $ invertido en Kindly MD habría crecido a 36 093,00 $ durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Healthcare para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Kindly MD?
Kindly MD (kdly) ha logrado su rendimiento más fuerte durante el período 12 meses, entregando un rendimiento total de 505,6%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Kindly MD ha logrado históricamente?
Kindly MD (kdly) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 12 months (+505,6%), 3 years (+260,9%), 5 years (+260,9%), 10 years (+260,9%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.