Echtzeit-Aktienkurs CorMedix Inc.
Bid:
Ask:
Aktienkurse zur CorMedix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 11,76 | 11,86 | 11,45 | 11,59 | -1,70% | 1.985.904,00 |
| 01.07.2025 | 12,23 | 12,27 | 11,72 | 11,79 | -4,30% | 2.932.429,00 |
| 30.06.2025 | 12,64 | 12,65 | 12,15 | 12,32 | -1,44% | 3.016.005,00 |
| 27.06.2025 | 12,86 | 12,98 | 12,14 | 12,50 | -16,44% | 9.896.096,00 |
| 26.06.2025 | 15,05 | 15,13 | 14,57 | 14,96 | -0,07% | 1.330.025,00 |
| 25.06.2025 | 15,56 | 15,65 | 14,96 | 14,97 | -4,77% | 1.426.201,00 |
| 24.06.2025 | 16,89 | 16,89 | 15,66 | 15,72 | -5,07% | 2.531.184,00 |
| 23.06.2025 | 16,74 | 17,43 | 15,75 | 16,56 | 21,68% | 7.091.502,00 |
| 20.06.2025 | 13,87 | 13,89 | 13,37 | 13,61 | 0,22% | 1.678.393,00 |
| 18.06.2025 | 13,98 | 14,11 | 13,41 | 13,58 | -2,58% | 1.313.135,00 |
| 17.06.2025 | 14,25 | 14,47 | 13,88 | 13,94 | -2,79% | 1.135.064,00 |
| 16.06.2025 | 14,76 | 14,77 | 14,18 | 14,34 | -1,51% | 927.122,00 |
| 13.06.2025 | 14,62 | 14,99 | 14,54 | 14,56 | -2,02% | 1.184.192,00 |
| 12.06.2025 | 14,45 | 14,91 | 13,83 | 14,86 | 1,85% | 1.267.556,00 |
| 11.06.2025 | 14,97 | 15,38 | 14,57 | 14,59 | -2,01% | 1.954.825,00 |
| 10.06.2025 | 14,40 | 15,32 | 14,40 | 14,89 | 3,76% | 3.272.939,00 |
| 09.06.2025 | 13,98 | 14,46 | 13,83 | 14,35 | 2,65% | 1.791.246,00 |
| 06.06.2025 | 13,39 | 13,99 | 13,25 | 13,98 | 6,07% | 2.535.816,00 |
| 05.06.2025 | 12,39 | 13,35 | 12,20 | 13,18 | 6,46% | 2.539.335,00 |
| 04.06.2025 | 12,58 | 12,74 | 12,34 | 12,38 | -1,82% | 934.911,00 |
| 03.06.2025 | 12,73 | 12,90 | 12,46 | 12,61 | -0,71% | 797.923,00 |
| 02.06.2025 | 12,27 | 12,79 | 12,12 | 12,70 | 4,61% | 1.293.629,00 |
| 30.05.2025 | 12,21 | 12,22 | 11,88 | 12,14 | -0,65% | 1.207.409,00 |
| 29.05.2025 | 12,53 | 12,53 | 11,96 | 12,22 | -1,69% | 1.109.336,00 |
| 28.05.2025 | 12,52 | 12,58 | 12,34 | 12,43 | -0,80% | 728.745,00 |
| 27.05.2025 | 12,59 | 12,99 | 12,35 | 12,53 | 1,38% | 1.597.736,00 |
| 23.05.2025 | 12,18 | 12,47 | 12,13 | 12,36 | 0,82% | 520.385,00 |
| 22.05.2025 | 12,40 | 12,49 | 12,13 | 12,26 | -0,24% | 876.736,00 |
| 21.05.2025 | 12,81 | 12,92 | 12,22 | 12,29 | -4,13% | 1.471.940,00 |
| 20.05.2025 | 12,87 | 12,99 | 12,51 | 12,82 | 0,55% | 1.118.225,00 |
| 19.05.2025 | 12,25 | 12,87 | 12,18 | 12,75 | 3,83% | 1.500.372,00 |
| 16.05.2025 | 11,65 | 12,33 | 11,65 | 12,28 | 5,05% | 1.423.660,00 |
| 15.05.2025 | 11,66 | 11,88 | 11,39 | 11,69 | 0,60% | 890.415,00 |
| 14.05.2025 | 11,68 | 11,86 | 11,52 | 11,62 | -0,09% | 888.871,00 |
| 13.05.2025 | 11,82 | 11,88 | 11,54 | 11,63 | -1,94% | 1.070.138,00 |
| 12.05.2025 | 11,69 | 11,90 | 11,21 | 11,86 | 1,72% | 1.918.954,00 |
| 09.05.2025 | 12,11 | 12,31 | 11,42 | 11,66 | -3,08% | 4.579.595,00 |
| 08.05.2025 | 11,86 | 12,29 | 11,58 | 12,03 | 3,00% | 8.091.743,00 |
| 07.05.2025 | 11,09 | 11,75 | 10,71 | 11,68 | 4,66% | 7.052.038,00 |
| 06.05.2025 | 9,59 | 11,40 | 9,49 | 11,16 | 23,59% | 4.189.655,00 |
| 05.05.2025 | 9,35 | 9,39 | 8,72 | 9,03 | -3,73% | 1.891.380,00 |
| 02.05.2025 | 9,75 | 9,82 | 9,25 | 9,38 | -2,80% | 1.548.269,00 |
| 01.05.2025 | 9,25 | 9,78 | 9,05 | 9,65 | 5,01% | 1.724.489,00 |
| 30.04.2025 | 8,99 | 9,26 | 8,99 | 9,19 | 0,77% | 1.167.460,00 |
| 29.04.2025 | 9,06 | 9,19 | 8,94 | 9,12 | 0,66% | 664.851,00 |
| 28.04.2025 | 9,15 | 9,22 | 8,78 | 9,06 | -0,44% | 867.880,00 |
| 25.04.2025 | 9,02 | 9,20 | 8,94 | 9,10 | -0,55% | 1.436.560,00 |
| 24.04.2025 | 8,52 | 9,15 | 8,47 | 9,15 | 8,28% | 1.007.007,00 |
| 23.04.2025 | 8,68 | 8,76 | 8,36 | 8,45 | -0,59% | 1.210.473,00 |
| 22.04.2025 | 8,14 | 8,57 | 8,04 | 8,50 | 4,42% | 1.918.126,00 |
| 21.04.2025 | 7,61 | 8,17 | 7,57 | 8,14 | 6,13% | 1.136.489,00 |
| 17.04.2025 | 7,47 | 7,84 | 7,39 | 7,67 | 1,99% | 2.024.635,00 |
| 16.04.2025 | 7,33 | 7,54 | 7,08 | 7,52 | 1,62% | 1.140.482,00 |
| 15.04.2025 | 7,11 | 7,45 | 7,05 | 7,40 | 3,79% | 1.609.176,00 |
| 14.04.2025 | 7,02 | 7,15 | 6,84 | 7,13 | 3,18% | 1.121.257,00 |
| 11.04.2025 | 6,88 | 6,97 | 6,76 | 6,91 | 1,02% | 727.614,00 |
| 10.04.2025 | 6,93 | 7,07 | 6,70 | 6,84 | -2,29% | 1.147.644,00 |
| 09.04.2025 | 6,59 | 7,18 | 6,32 | 7,00 | 3,09% | 2.137.005,00 |
| 08.04.2025 | 7,51 | 7,71 | 6,70 | 6,79 | 11,86% | 4.176.799,00 |
| 07.04.2025 | 5,60 | 6,29 | 5,60 | 6,07 | 3,58% | 1.570.557,00 |
| 04.04.2025 | 5,90 | 6,03 | 5,73 | 5,86 | -3,93% | 1.174.608,00 |
| 03.04.2025 | 5,99 | 6,21 | 5,97 | 6,10 | -3,17% | 977.406,00 |
| 02.04.2025 | 6,02 | 6,35 | 5,88 | 6,30 | 3,79% | 1.194.747,00 |
| 01.04.2025 | 6,08 | 6,18 | 5,94 | 6,07 | -1,46% | 1.220.981,00 |
| 31.03.2025 | 6,59 | 6,64 | 6,09 | 6,16 | -8,61% | 2.353.854,00 |
| 28.03.2025 | 6,62 | 6,77 | 6,31 | 6,74 | 0,45% | 2.203.493,00 |
| 27.03.2025 | 7,11 | 7,11 | 6,64 | 6,71 | -6,28% | 2.994.380,00 |
| 26.03.2025 | 7,46 | 7,60 | 7,02 | 7,16 | -2,45% | 3.013.608,00 |
| 25.03.2025 | 8,69 | 9,25 | 6,92 | 7,34 | -31,85% | 18.784.049,00 |
| 24.03.2025 | 11,09 | 11,16 | 10,66 | 10,77 | -1,28% | 1.225.280,00 |
| 21.03.2025 | 10,69 | 11,17 | 10,68 | 10,91 | 0,46% | 1.070.219,00 |
| 20.03.2025 | 10,78 | 11,32 | 10,53 | 10,86 | -1,00% | 875.570,00 |
| 19.03.2025 | 10,40 | 11,00 | 10,37 | 10,97 | 5,18% | 799.779,00 |
| 18.03.2025 | 10,47 | 10,78 | 10,21 | 10,43 | -0,38% | 826.732,00 |
| 17.03.2025 | 10,46 | 10,60 | 10,33 | 10,47 | 0,00% | 537.303,00 |
| 14.03.2025 | 10,47 | 10,64 | 10,30 | 10,47 | 0,87% | 404.281,00 |
| 13.03.2025 | 10,89 | 10,91 | 9,99 | 10,38 | -5,38% | 662.097,00 |
| 12.03.2025 | 10,66 | 11,00 | 10,41 | 10,97 | 3,59% | 710.532,00 |
| 11.03.2025 | 10,61 | 10,87 | 10,20 | 10,59 | -1,30% | 944.537,00 |
| 10.03.2025 | 10,59 | 10,87 | 10,14 | 10,73 | 0,19% | 938.006,00 |
| 07.03.2025 | 9,95 | 10,85 | 9,81 | 10,71 | 12,86% | 1.576.881,00 |
| 06.03.2025 | 9,98 | 10,02 | 9,46 | 9,49 | -6,13% | 579.253,00 |
| 05.03.2025 | 9,74 | 10,17 | 9,74 | 10,11 | 2,64% | 502.864,00 |
| 04.03.2025 | 9,42 | 9,94 | 9,25 | 9,85 | 2,71% | 640.062,00 |
| 03.03.2025 | 10,42 | 10,50 | 9,58 | 9,59 | -7,43% | 682.694,00 |
| 28.02.2025 | 10,24 | 10,51 | 10,10 | 10,36 | 1,07% | 1.613.758,00 |
| 27.02.2025 | 10,50 | 10,73 | 10,23 | 10,25 | -2,75% | 612.816,00 |
| 26.02.2025 | 10,33 | 10,89 | 10,33 | 10,54 | 2,43% | 601.448,00 |
| 25.02.2025 | 10,10 | 10,33 | 9,83 | 10,29 | 1,88% | 663.013,00 |
| 24.02.2025 | 10,15 | 10,31 | 9,76 | 10,10 | -0,30% | 746.990,00 |
| 21.02.2025 | 10,87 | 11,00 | 10,12 | 10,13 | -6,38% | 863.941,00 |
| 20.02.2025 | 11,18 | 11,18 | 10,64 | 10,82 | -3,18% | 797.450,00 |
| 19.02.2025 | 10,63 | 11,28 | 10,51 | 11,18 | 5,13% | 1.411.617,00 |
| 18.02.2025 | 10,61 | 10,72 | 10,41 | 10,63 | 1,43% | 612.381,00 |
| 14.02.2025 | 10,50 | 10,68 | 10,34 | 10,48 | 0,38% | 430.595,00 |
| 13.02.2025 | 10,14 | 10,53 | 10,01 | 10,44 | 4,40% | 518.380,00 |
| 12.02.2025 | 9,91 | 10,17 | 9,88 | 10,00 | -0,50% | 561.433,00 |
| 11.02.2025 | 10,15 | 10,26 | 9,79 | 10,05 | -2,33% | 576.590,00 |
| 10.02.2025 | 10,24 | 10,40 | 10,08 | 10,29 | 1,28% | 482.466,00 |
| 07.02.2025 | 10,47 | 10,76 | 10,12 | 10,16 | -3,24% | 573.717,00 |