12,500€
1,63%
Echtzeit-Aktienkurs CorMedix Inc.
Bid:
Ask:
Aktienkurse zur CorMedix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 12,70 | 12,70 | 12,50 | 12,50 | 1,63% | 267,00 |
| 29.08.2025 | 12,30 | 12,50 | 12,30 | 12,30 | 0,82% | 2.047,00 |
| 28.08.2025 | 12,10 | 12,20 | 12,10 | 12,20 | 0,00% | 1.282,00 |
| 27.08.2025 | 12,30 | 12,60 | 12,00 | 12,20 | 4,27% | 810,00 |
| 26.08.2025 | 11,50 | 11,70 | 11,50 | 11,70 | 0,86% | 301,00 |
| 25.08.2025 | 11,50 | 12,00 | 11,50 | 11,60 | -5,69% | 162,00 |
| 22.08.2025 | 11,80 | 12,30 | 11,80 | 12,30 | 7,89% | 1.348,00 |
| 21.08.2025 | 11,50 | 11,80 | 11,40 | 11,40 | -2,56% | 298,00 |
| 20.08.2025 | 11,00 | 11,70 | 10,60 | 11,70 | 5,41% | 2.198,00 |
| 19.08.2025 | 11,40 | 11,40 | 11,00 | 11,10 | -2,63% | 3.780,00 |
| 18.08.2025 | 11,40 | 11,50 | 11,40 | 11,40 | 3,64% | 3.907,00 |
| 15.08.2025 | 11,10 | 11,10 | 11,00 | 11,00 | 1,85% | 2.416,00 |
| 14.08.2025 | 10,70 | 10,80 | 10,20 | 10,80 | 2,86% | 1.831,00 |
| 13.08.2025 | 10,20 | 10,80 | 10,20 | 10,50 | 7,14% | 646,00 |
| 12.08.2025 | 9,60 | 9,80 | 9,60 | 9,80 | 11,36% | 400,00 |
| 11.08.2025 | 9,25 | 9,30 | 8,80 | 8,80 | -2,76% | 2.157,00 |
| 08.08.2025 | 9,65 | 9,65 | 9,05 | 9,05 | -4,23% | 440,00 |
| 07.08.2025 | 10,80 | 10,80 | 8,60 | 9,45 | -7,35% | 1.300,00 |
| 06.08.2025 | 10,60 | 10,60 | 10,20 | 10,20 | 0,00% | 361,00 |
| 05.08.2025 | 10,70 | 10,70 | 10,20 | 10,20 | -4,67% | 2.900,00 |
| 04.08.2025 | 10,30 | 10,70 | 10,20 | 10,70 | 4,90% | 1.351,00 |
| 01.08.2025 | 10,30 | 10,30 | 9,85 | 10,20 | -0,49% | 908,00 |
| 31.07.2025 | 10,10 | 10,35 | 10,05 | 10,25 | -2,38% | - |
| 30.07.2025 | 10,30 | 10,50 | 10,20 | 10,50 | 4,74% | 1.097,00 |
| 29.07.2025 | 10,45 | 10,55 | 10,03 | 10,03 | -0,74% | - |
| 28.07.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 3,32% | 1,00 |
| 25.07.2025 | 9,80 | 10,05 | 9,70 | 9,78 | -5,10% | - |
| 24.07.2025 | 10,20 | 10,30 | 10,20 | 10,30 | 1,98% | 5.125,00 |
| 23.07.2025 | 9,65 | 10,10 | 9,50 | 10,10 | 7,45% | 258,00 |
| 22.07.2025 | 9,38 | 9,58 | 9,18 | 9,40 | -3,09% | - |
| 21.07.2025 | 9,55 | 9,70 | 9,15 | 9,70 | 1,04% | 638,00 |
| 18.07.2025 | 9,50 | 9,60 | 9,50 | 9,60 | -1,54% | 600,00 |
| 17.07.2025 | 9,80 | 9,80 | 9,75 | 9,75 | -1,52% | 460,00 |
| 16.07.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -0,50% | 250,00 |
| 15.07.2025 | 10,00 | 10,00 | 9,95 | 9,95 | 0,00% | 606,00 |
| 14.07.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 0,51% | 404,00 |
| 11.07.2025 | 10,10 | 10,10 | 9,90 | 9,90 | 1,54% | 2.760,00 |
| 10.07.2025 | 9,85 | 9,85 | 9,75 | 9,75 | -2,50% | 60,00 |
| 09.07.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 5,82% | 80,00 |
| 08.07.2025 | 9,90 | 9,90 | 9,45 | 9,45 | -4,55% | 1.067,00 |
| 07.07.2025 | 10,60 | 10,60 | 9,90 | 9,90 | -5,71% | 2.110,00 |
| 04.07.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | 620,00 |
| 03.07.2025 | 9,65 | 10,30 | 9,65 | 10,30 | 7,85% | 1.465,00 |
| 02.07.2025 | 10,20 | 10,20 | 9,55 | 9,55 | -5,45% | 1.350,00 |
| 01.07.2025 | 10,70 | 10,70 | 10,10 | 10,10 | -5,61% | 1.682,00 |
| 30.06.2025 | 10,90 | 11,50 | 10,70 | 10,70 | 0,00% | 8.737,00 |
| 27.06.2025 | 11,00 | 12,00 | 10,70 | 10,70 | -14,40% | 1.933,00 |
| 26.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 25,00 |
| 25.06.2025 | 13,50 | 13,50 | 12,60 | 12,60 | -13,10% | 325,00 |
| 24.06.2025 | 14,70 | 14,70 | 14,50 | 14,50 | 1,40% | 375,00 |
| 23.06.2025 | 12,60 | 14,70 | 12,60 | 14,30 | 24,35% | 787,00 |
| 20.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -4,96% | 400,00 |
| 19.06.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 4,31% | 250,00 |
| 18.06.2025 | 12,10 | 12,10 | 11,60 | 11,60 | -7,94% | 275,00 |
| 17.06.2025 | 12,10 | 12,60 | 12,10 | 12,60 | 4,13% | 159,00 |
| 16.06.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -3,97% | 222,00 |
| 13.06.2025 | 12,75 | 13,00 | 12,60 | 12,60 | 1,61% | - |
| 12.06.2025 | 12,90 | 12,90 | 12,40 | 12,40 | -6,06% | 340,00 |
| 11.06.2025 | 13,40 | 13,40 | 13,20 | 13,20 | -0,75% | 450,00 |
| 10.06.2025 | 12,50 | 13,50 | 12,50 | 13,30 | 7,26% | 2.351,00 |
| 09.06.2025 | 12,40 | 12,40 | 12,30 | 12,40 | 6,90% | 596,00 |
| 06.06.2025 | 12,00 | 12,00 | 11,60 | 11,60 | 0,00% | 3.967,00 |
| 05.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 4,50% | 54,00 |
| 04.06.2025 | 11,30 | 11,30 | 11,10 | 11,10 | -1,77% | 845,00 |
| 03.06.2025 | 11,20 | 11,30 | 11,20 | 11,30 | 4,63% | 1.489,00 |
| 02.06.2025 | 10,90 | 10,90 | 10,80 | 10,80 | 0,93% | 215,00 |
| 30.05.2025 | 10,80 | 10,85 | 10,45 | 10,70 | 0,00% | - |
| 29.05.2025 | 11,20 | 11,30 | 10,55 | 10,70 | -4,46% | - |
| 28.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 1,36% | 80,00 |
| 27.05.2025 | 11,35 | 11,45 | 10,90 | 11,05 | -3,07% | - |
| 26.05.2025 | 11,20 | 11,40 | 11,20 | 11,40 | 7,55% | 470,00 |
| 23.05.2025 | 10,60 | 10,70 | 10,60 | 10,60 | -6,19% | 1.037,00 |
| 22.05.2025 | 10,90 | 11,30 | 10,90 | 11,30 | 3,67% | 53,00 |
| 21.05.2025 | 11,25 | 11,40 | 10,80 | 10,90 | -3,96% | - |
| 20.05.2025 | 11,30 | 11,50 | 11,10 | 11,35 | 0,44% | - |
| 19.05.2025 | 10,80 | 11,40 | 10,65 | 11,30 | 2,73% | - |
| 16.05.2025 | 10,45 | 11,05 | 10,35 | 11,00 | 5,77% | - |
| 15.05.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | 75,00 |
| 14.05.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | 14,00 |
| 13.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 4,95% | 50,00 |
| 12.05.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -2,42% | 97,00 |
| 09.05.2025 | 10,65 | 10,90 | 10,13 | 10,35 | -3,27% | - |
| 08.05.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 3,88% | 150,00 |
| 07.05.2025 | 9,78 | 10,35 | 9,43 | 10,30 | 4,57% | - |
| 06.05.2025 | 9,00 | 9,85 | 9,00 | 9,85 | 23,90% | 359,00 |
| 05.05.2025 | 8,25 | 8,30 | 7,70 | 7,95 | -4,50% | - |
| 02.05.2025 | 8,50 | 8,63 | 8,20 | 8,33 | 4,06% | - |
| 30.04.2025 | 8,00 | 8,00 | 8,00 | 8,00 | -1,23% | 3.470,00 |
| 29.04.2025 | 8,10 | 8,10 | 8,10 | 8,10 | 6,58% | 300,00 |
| 28.04.2025 | 8,20 | 8,20 | 7,60 | 7,60 | -5,59% | 640,00 |
| 25.04.2025 | 7,85 | 8,05 | 7,85 | 8,05 | 0,63% | 268,00 |
| 24.04.2025 | 7,40 | 8,03 | 7,35 | 8,00 | 7,38% | - |
| 23.04.2025 | 7,53 | 7,73 | 7,35 | 7,45 | 0,00% | - |
| 22.04.2025 | 7,03 | 7,50 | 6,98 | 7,45 | 10,37% | - |
| 17.04.2025 | 6,65 | 6,90 | 6,48 | 6,75 | 3,85% | - |
| 16.04.2025 | 6,50 | 6,50 | 6,50 | 6,50 | 0,00% | 150,00 |
| 15.04.2025 | 6,25 | 6,50 | 6,18 | 6,50 | 3,17% | - |
| 14.04.2025 | 6,10 | 6,30 | 6,00 | 6,30 | 5,00% | - |
| 11.04.2025 | 6,10 | 6,10 | 6,00 | 6,00 | -4,00% | 201,00 |
| 10.04.2025 | 6,50 | 6,50 | 6,25 | 6,25 | -2,34% | 170,00 |