Echtzeit-Aktienkurs CorMedix Inc.
Bid:
Ask:
Aktienkurse zur CorMedix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 11,44 | 11,64 | 11,31 | 11,45 | 0,09% | 2.273.803,00 |
| 16.12.2025 | 11,31 | 11,60 | 11,30 | 11,44 | 0,97% | 2.143.432,00 |
| 15.12.2025 | 11,52 | 11,54 | 11,04 | 11,33 | -1,39% | 3.239.565,00 |
| 12.12.2025 | 11,91 | 11,91 | 11,49 | 11,49 | -2,13% | 3.554.836,00 |
| 11.12.2025 | 11,45 | 11,81 | 11,36 | 11,74 | 2,35% | 4.109.590,00 |
| 10.12.2025 | 11,45 | 11,54 | 10,90 | 11,47 | -1,29% | 3.587.356,00 |
| 09.12.2025 | 11,28 | 12,10 | 11,09 | 11,62 | 3,20% | 5.826.322,00 |
| 08.12.2025 | 10,76 | 11,31 | 10,65 | 11,26 | 6,63% | 2.983.979,00 |
| 05.12.2025 | 10,63 | 10,78 | 10,38 | 10,56 | -0,75% | 1.610.866,00 |
| 04.12.2025 | 10,33 | 10,76 | 10,27 | 10,64 | 3,10% | 2.462.675,00 |
| 03.12.2025 | 9,84 | 10,36 | 9,75 | 10,32 | 5,52% | 2.153.247,00 |
| 02.12.2025 | 9,91 | 10,10 | 9,68 | 9,78 | -0,10% | 2.458.152,00 |
| 01.12.2025 | 9,69 | 9,85 | 9,56 | 9,79 | -0,20% | 1.918.726,00 |
| 28.11.2025 | 9,65 | 9,88 | 9,56 | 9,81 | 1,66% | 988.157,00 |
| 26.11.2025 | 9,44 | 9,67 | 9,30 | 9,65 | 2,66% | 2.183.636,00 |
| 25.11.2025 | 9,72 | 9,75 | 9,20 | 9,40 | -4,28% | 3.214.494,00 |
| 24.11.2025 | 9,72 | 10,00 | 9,70 | 9,82 | 1,45% | 3.108.740,00 |
| 21.11.2025 | 9,53 | 9,80 | 9,45 | 9,68 | -0,41% | 2.526.173,00 |
| 20.11.2025 | 10,14 | 10,24 | 9,54 | 9,72 | -3,09% | 3.075.292,00 |
| 19.11.2025 | 10,09 | 10,40 | 9,88 | 10,03 | -0,45% | 2.138.887,00 |
| 18.11.2025 | 9,98 | 10,34 | 9,93 | 10,08 | 0,95% | 2.007.934,00 |
| 17.11.2025 | 11,17 | 11,19 | 9,81 | 9,98 | -11,21% | 5.591.748,00 |
| 14.11.2025 | 10,83 | 11,62 | 10,77 | 11,24 | 0,27% | 3.082.651,00 |
| 13.11.2025 | 11,42 | 11,97 | 11,16 | 11,21 | -1,84% | 5.982.080,00 |
| 12.11.2025 | 11,74 | 12,89 | 10,75 | 11,42 | 2,06% | 9.364.489,00 |
| 11.11.2025 | 11,04 | 11,28 | 10,90 | 11,19 | 0,99% | 2.390.426,00 |
| 10.11.2025 | 10,94 | 11,23 | 10,86 | 11,08 | 2,97% | 2.948.572,00 |
| 07.11.2025 | 10,59 | 10,85 | 10,51 | 10,76 | -0,19% | 1.812.105,00 |
| 06.11.2025 | 11,25 | 11,27 | 10,68 | 10,78 | -3,41% | 2.112.009,00 |
| 05.11.2025 | 11,36 | 11,54 | 11,12 | 11,16 | -2,28% | 1.907.906,00 |
| 04.11.2025 | 11,19 | 11,68 | 11,06 | 11,42 | -1,04% | 3.228.496,00 |
| 03.11.2025 | 11,22 | 11,56 | 10,87 | 11,54 | 3,68% | 2.813.249,00 |
| 31.10.2025 | 11,82 | 11,90 | 10,95 | 11,13 | -4,22% | 2.177.244,00 |
| 30.10.2025 | 11,38 | 11,90 | 11,36 | 11,62 | 2,74% | 2.225.019,00 |
| 29.10.2025 | 11,17 | 11,70 | 10,96 | 11,31 | 1,53% | 3.302.339,00 |
| 28.10.2025 | 11,65 | 11,84 | 11,08 | 11,14 | 0,81% | 2.615.663,00 |
| 27.10.2025 | 11,30 | 11,32 | 10,92 | 11,05 | -1,07% | 1.568.713,00 |
| 24.10.2025 | 11,34 | 11,57 | 11,07 | 11,17 | -1,24% | 1.841.804,00 |
| 23.10.2025 | 11,30 | 11,41 | 10,97 | 11,31 | 0,98% | 1.516.839,00 |
| 22.10.2025 | 11,61 | 11,72 | 11,02 | 11,20 | -3,86% | 2.279.659,00 |
| 21.10.2025 | 12,25 | 12,45 | 11,56 | 11,65 | -4,19% | 3.267.152,00 |
| 20.10.2025 | 11,78 | 12,56 | 11,22 | 12,16 | 19,45% | 8.135.067,00 |
| 17.10.2025 | 10,00 | 10,21 | 9,87 | 10,18 | 0,99% | 1.945.039,00 |
| 16.10.2025 | 10,65 | 10,76 | 10,04 | 10,08 | -5,00% | 2.291.641,00 |
| 15.10.2025 | 10,57 | 10,94 | 10,57 | 10,61 | 0,66% | 1.696.721,00 |
| 14.10.2025 | 10,50 | 10,72 | 10,40 | 10,54 | -0,38% | 1.503.653,00 |
| 13.10.2025 | 10,81 | 10,87 | 10,39 | 10,58 | -1,40% | 1.895.473,00 |
| 10.10.2025 | 10,98 | 11,06 | 10,55 | 10,73 | -2,45% | 1.943.935,00 |
| 09.10.2025 | 11,30 | 11,31 | 10,92 | 11,00 | -2,40% | 1.530.411,00 |
| 08.10.2025 | 11,15 | 11,43 | 11,13 | 11,27 | 1,62% | 1.574.809,00 |
| 07.10.2025 | 11,50 | 11,70 | 11,05 | 11,09 | -4,07% | 2.098.224,00 |
| 06.10.2025 | 11,34 | 11,71 | 11,25 | 11,56 | 4,62% | 2.113.439,00 |
| 02.10.2025 | 11,10 | 11,19 | 10,95 | 11,05 | 0,00% | 1.779.203,00 |
| 01.10.2025 | 11,45 | 11,50 | 11,00 | 11,05 | -4,99% | 3.951.904,00 |
| 30.09.2025 | 12,08 | 12,29 | 11,61 | 11,63 | -1,86% | 1.915.219,00 |
| 29.09.2025 | 11,64 | 12,00 | 11,41 | 11,85 | 4,87% | 2.574.535,00 |
| 26.09.2025 | 11,05 | 11,38 | 10,96 | 11,30 | 1,62% | 1.904.945,00 |
| 25.09.2025 | 11,28 | 11,34 | 10,95 | 11,12 | -1,07% | 1.829.601,00 |
| 24.09.2025 | 11,51 | 11,72 | 11,11 | 11,24 | -1,75% | 2.698.028,00 |
| 23.09.2025 | 11,51 | 12,07 | 11,35 | 11,44 | 1,51% | 3.241.229,00 |
| 22.09.2025 | 11,23 | 11,62 | 11,18 | 11,27 | 0,63% | 2.817.699,00 |
| 19.09.2025 | 11,71 | 11,75 | 11,12 | 11,20 | -4,19% | 4.565.871,00 |
| 18.09.2025 | 11,10 | 11,76 | 11,06 | 11,69 | 5,13% | 3.107.692,00 |
| 17.09.2025 | 11,62 | 11,75 | 11,08 | 11,12 | -4,06% | 4.043.120,00 |
| 16.09.2025 | 12,59 | 12,65 | 11,50 | 11,59 | -8,38% | 3.647.891,00 |
| 15.09.2025 | 12,85 | 12,98 | 12,50 | 12,65 | -2,24% | 2.329.998,00 |
| 12.09.2025 | 13,09 | 13,30 | 12,81 | 12,94 | -1,15% | 1.692.928,00 |
| 11.09.2025 | 12,80 | 13,34 | 12,80 | 13,09 | 2,35% | 2.578.414,00 |
| 10.09.2025 | 12,96 | 13,48 | 12,73 | 12,79 | -1,84% | 3.326.622,00 |
| 09.09.2025 | 12,93 | 13,83 | 12,79 | 13,03 | 2,20% | 5.023.965,00 |
| 08.09.2025 | 12,40 | 12,76 | 11,58 | 12,75 | 2,82% | 4.510.361,00 |
| 05.09.2025 | 12,76 | 12,91 | 12,35 | 12,40 | -3,13% | 4.659.709,00 |
| 04.09.2025 | 13,71 | 13,93 | 12,76 | 12,80 | -6,57% | 4.856.688,00 |
| 03.09.2025 | 14,63 | 14,66 | 13,66 | 13,70 | -6,42% | 4.360.483,00 |
| 02.09.2025 | 14,83 | 14,86 | 13,85 | 14,64 | -1,28% | 26.883.405,00 |
| 29.08.2025 | 14,29 | 14,96 | 14,27 | 14,83 | 3,34% | 2.671.471,00 |
| 28.08.2025 | 14,21 | 14,48 | 13,84 | 14,35 | 1,49% | 4.157.656,00 |
| 27.08.2025 | 14,11 | 14,40 | 13,75 | 14,14 | 1,07% | 3.682.957,00 |
| 26.08.2025 | 13,73 | 14,05 | 13,66 | 13,99 | 1,89% | 2.552.447,00 |
| 25.08.2025 | 13,87 | 14,14 | 13,69 | 13,73 | 0,29% | 2.005.329,00 |
| 22.08.2025 | 13,62 | 14,44 | 13,62 | 13,69 | 0,96% | 3.470.276,00 |
| 21.08.2025 | 13,64 | 13,85 | 13,35 | 13,56 | 0,30% | 2.946.317,00 |
| 20.08.2025 | 13,06 | 13,70 | 12,89 | 13,52 | 3,52% | 4.486.846,00 |
| 19.08.2025 | 13,08 | 13,32 | 12,80 | 13,06 | -0,31% | 2.611.286,00 |
| 18.08.2025 | 13,04 | 13,56 | 12,99 | 13,10 | 1,31% | 2.479.194,00 |
| 15.08.2025 | 12,73 | 12,97 | 12,50 | 12,93 | 2,54% | 2.459.201,00 |
| 14.08.2025 | 11,98 | 12,72 | 11,83 | 12,61 | 4,39% | 2.323.579,00 |
| 13.08.2025 | 11,84 | 12,50 | 11,63 | 12,08 | 5,04% | 3.269.528,00 |
| 12.08.2025 | 10,35 | 11,55 | 10,29 | 11,50 | 14,20% | 4.322.928,00 |
| 11.08.2025 | 10,35 | 10,35 | 9,94 | 10,07 | -2,52% | 4.124.651,00 |
| 08.08.2025 | 10,63 | 11,23 | 9,82 | 10,33 | -4,44% | 8.505.642,00 |
| 07.08.2025 | 12,06 | 12,09 | 9,61 | 10,81 | -9,54% | 14.037.765,00 |
| 06.08.2025 | 12,05 | 12,08 | 11,67 | 11,95 | -0,87% | 883.288,00 |
| 05.08.2025 | 12,41 | 12,48 | 11,83 | 12,06 | -2,55% | 1.185.746,00 |
| 04.08.2025 | 11,72 | 12,48 | 11,72 | 12,37 | 6,27% | 1.782.500,00 |
| 01.08.2025 | 11,47 | 11,68 | 11,15 | 11,64 | -0,26% | 1.634.988,00 |
| 31.07.2025 | 11,50 | 11,87 | 11,50 | 11,67 | 1,13% | 1.338.388,00 |
| 30.07.2025 | 11,63 | 12,02 | 11,40 | 11,54 | -0,86% | 1.809.670,00 |
| 29.07.2025 | 12,01 | 12,01 | 11,58 | 11,64 | -2,84% | 1.505.219,00 |
| 28.07.2025 | 11,53 | 12,07 | 11,39 | 11,98 | 4,26% | 2.202.006,00 |