8,625€
-4,70%
Echtzeit-Aktienkurs CorMedix Inc.
Bid:
Ask:
Aktienkurse zur CorMedix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 9,30 | 9,30 | 9,05 | 9,05 | -3,21% | 403,00 |
| 14.10.2025 | 9,35 | 9,35 | 9,35 | 9,35 | 5,06% | 213,00 |
| 13.10.2025 | 8,90 | 8,90 | 8,90 | 8,90 | -4,81% | 200,00 |
| 10.10.2025 | 9,40 | 9,70 | 9,35 | 9,35 | -4,10% | 947,00 |
| 09.10.2025 | 9,50 | 9,75 | 9,50 | 9,75 | -1,52% | 105,00 |
| 08.10.2025 | 9,80 | 9,90 | 9,75 | 9,90 | -1,00% | 1.575,00 |
| 07.10.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | 3,00 |
| 06.10.2025 | 9,90 | 10,10 | 9,55 | 10,10 | 6,32% | 2.086,00 |
| 03.10.2025 | 9,25 | 9,90 | 9,25 | 9,50 | 1,06% | 2.590,00 |
| 02.10.2025 | 9,25 | 9,60 | 8,80 | 9,40 | 0,53% | 2.641,00 |
| 01.10.2025 | 9,60 | 10,00 | 9,35 | 9,35 | -8,33% | 2.766,00 |
| 30.09.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | 100,00 |
| 29.09.2025 | 10,10 | 10,30 | 10,10 | 10,20 | 4,62% | 2.098,00 |
| 26.09.2025 | 9,65 | 9,75 | 9,65 | 9,75 | 3,72% | 522,00 |
| 25.09.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -2,59% | 250,00 |
| 24.09.2025 | 9,60 | 10,00 | 9,40 | 9,65 | -2,53% | 2.735,00 |
| 23.09.2025 | 9,80 | 9,90 | 9,70 | 9,90 | 3,66% | 5.779,00 |
| 22.09.2025 | 9,75 | 9,85 | 9,55 | 9,55 | -0,52% | 975,00 |
| 19.09.2025 | 10,10 | 10,10 | 9,35 | 9,60 | -1,03% | 2.463,00 |
| 18.09.2025 | 9,75 | 9,85 | 9,70 | 9,70 | 0,00% | 2.646,00 |
| 17.09.2025 | 10,00 | 10,00 | 9,70 | 9,70 | -3,96% | 735,00 |
| 16.09.2025 | 10,50 | 10,50 | 9,65 | 10,10 | -4,72% | 1.545,00 |
| 15.09.2025 | 11,30 | 11,30 | 10,50 | 10,60 | -5,78% | 1.263,00 |
| 11.09.2025 | 11,00 | 11,40 | 10,90 | 11,25 | -1,32% | 360,00 |
| 10.09.2025 | 11,30 | 11,50 | 10,90 | 11,40 | 2,70% | 746,00 |
| 09.09.2025 | 11,35 | 11,80 | 10,95 | 11,10 | 3,26% | 522,00 |
| 08.09.2025 | 10,75 | 10,75 | 10,70 | 10,75 | 0,47% | - |
| 05.09.2025 | 11,10 | 11,10 | 10,40 | 10,70 | -5,31% | 2.016,00 |
| 04.09.2025 | 12,10 | 12,20 | 11,30 | 11,30 | -5,83% | 2.429,00 |
| 03.09.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -5,51% | 450,00 |
| 02.09.2025 | 12,40 | 12,70 | 12,40 | 12,70 | 1,60% | 234,00 |
| 01.09.2025 | 12,70 | 12,70 | 12,50 | 12,50 | 1,63% | 406,00 |
| 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 |