17,400$
-6,45%
Echtzeit-Aktienkurs Carlsmed Inc
Bid:
Ask:
Aktienkurse zur Carlsmed Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 18,77 | 18,99 | 16,70 | 17,39 | -6,51% | 384.490,00 |
| 11.11.2026 | 16,00 | 19,15 | 15,20 | 18,60 | 26,44% | 611.122,00 |
| 10.11.2026 | 15,91 | 15,91 | 14,70 | 14,71 | -8,35% | 109.342,00 |
| 09.11.2026 | 14,82 | 16,14 | 14,81 | 16,05 | 10,54% | 162.629,00 |
| 06.11.2026 | 15,20 | 15,20 | 14,01 | 14,52 | -5,22% | 94.517,00 |
| 05.11.2026 | 16,09 | 16,25 | 15,00 | 15,32 | -4,79% | 99.581,00 |
| 04.11.2026 | 14,77 | 16,22 | 14,77 | 16,09 | 11,74% | 90.828,00 |
| 03.11.2026 | 15,15 | 15,26 | 14,27 | 14,40 | -4,13% | 129.838,00 |
| 02.11.2026 | 15,17 | 15,66 | 14,79 | 15,02 | 0,47% | 93.747,00 |
| 30.10.2026 | 15,80 | 16,00 | 14,85 | 14,95 | -5,20% | 73.279,00 |
| 29.10.2026 | 15,50 | 16,13 | 15,50 | 15,77 | 3,00% | 58.621,00 |
| 28.10.2026 | 15,90 | 15,93 | 15,20 | 15,31 | -0,71% | 148.179,00 |
| 27.10.2026 | 15,24 | 16,31 | 14,90 | 15,42 | 3,42% | 99.623,00 |
| 26.10.2026 | 14,72 | 15,49 | 14,51 | 14,91 | 2,62% | 123.738,00 |
| 23.10.2026 | 14,61 | 14,79 | 14,35 | 14,53 | -0,55% | 55.639,00 |
| 22.10.2026 | 14,57 | 14,81 | 14,16 | 14,61 | 2,10% | 54.579,00 |
| 21.10.2026 | 14,17 | 14,99 | 14,16 | 14,31 | 0,92% | 129.325,00 |
| 20.10.2026 | 13,69 | 14,43 | 13,53 | 14,18 | 3,81% | 50.708,00 |
| 19.10.2026 | 13,50 | 14,14 | 13,31 | 13,66 | 1,86% | 55.684,00 |
| 16.10.2026 | 13,96 | 14,30 | 13,41 | 13,41 | -3,87% | 73.230,00 |
| 15.10.2026 | 14,00 | 14,32 | 13,85 | 13,95 | 0,72% | 33.283,00 |
| 14.10.2026 | 14,38 | 14,58 | 13,76 | 13,85 | -4,28% | 52.081,00 |
| 13.10.2026 | 14,90 | 15,00 | 14,43 | 14,47 | -2,10% | 48.431,00 |
| 12.10.2026 | 14,63 | 14,95 | 14,60 | 14,78 | 2,50% | 36.908,00 |
| 09.10.2026 | 14,02 | 14,59 | 14,00 | 14,42 | 2,63% | 64.498,00 |
| 08.10.2026 | 14,36 | 14,36 | 13,75 | 14,05 | -2,29% | 62.780,00 |
| 07.10.2026 | 14,55 | 14,84 | 14,36 | 14,38 | -1,78% | 52.093,00 |
| 06.10.2026 | 15,43 | 15,43 | 14,56 | 14,64 | -4,31% | 116.185,00 |
| 05.10.2026 | 14,39 | 15,40 | 14,27 | 15,30 | 7,22% | 130.638,00 |
| 02.10.2026 | 13,97 | 14,61 | 13,70 | 14,27 | 3,71% | 151.651,00 |
| 01.10.2026 | 14,12 | 14,54 | 13,45 | 13,76 | -2,20% | 158.841,00 |
| 30.09.2026 | 13,99 | 14,13 | 13,56 | 14,07 | -0,14% | 56.797,00 |
| 29.09.2026 | 14,14 | 14,21 | 13,63 | 14,09 | -0,63% | 53.833,00 |
| 28.09.2026 | 14,88 | 14,88 | 14,10 | 14,18 | -6,09% | 52.942,00 |
| 25.09.2026 | 14,79 | 15,35 | 14,69 | 15,10 | 1,89% | 65.419,00 |
| 24.09.2026 | 14,70 | 14,93 | 14,43 | 14,82 | 0,41% | 45.213,00 |
| 23.09.2026 | 15,33 | 15,69 | 14,55 | 14,76 | -4,28% | 61.831,00 |
| 22.09.2026 | 15,62 | 15,85 | 15,28 | 15,42 | -1,15% | 61.305,00 |
| 21.09.2026 | 15,67 | 15,78 | 15,17 | 15,60 | 0,13% | 58.979,00 |
| 18.09.2026 | 15,38 | 15,88 | 15,13 | 15,58 | 1,23% | 238.367,00 |
| 17.09.2026 | 15,57 | 15,64 | 15,13 | 15,39 | 0,52% | 73.865,00 |
| 16.09.2026 | 15,26 | 15,62 | 15,11 | 15,31 | 0,53% | 55.057,00 |
| 15.09.2026 | 15,20 | 15,55 | 14,75 | 15,23 | -0,72% | 93.728,00 |
| 14.09.2026 | 14,89 | 15,48 | 14,89 | 15,34 | 4,14% | 63.173,00 |
| 11.09.2026 | 14,98 | 15,44 | 14,72 | 14,73 | -0,20% | 98.881,00 |
| 10.09.2026 | 14,88 | 15,29 | 14,74 | 14,76 | -1,53% | 59.155,00 |
| 09.09.2026 | 15,19 | 15,86 | 14,93 | 14,99 | -1,58% | 53.387,00 |
| 08.09.2026 | 15,37 | 15,37 | 15,01 | 15,23 | -2,37% | 63.860,00 |
| 04.09.2026 | 15,38 | 15,88 | 15,38 | 15,60 | 0,52% | 46.726,00 |
| 03.09.2026 | 16,48 | 16,65 | 15,45 | 15,52 | -5,02% | 158.805,00 |
| 02.09.2026 | 16,44 | 17,20 | 16,25 | 16,34 | -0,18% | 116.021,00 |
| 01.09.2026 | 16,77 | 16,86 | 16,10 | 16,37 | 0,49% | 87.083,00 |
| 31.08.2026 | 16,73 | 16,73 | 16,13 | 16,29 | -3,50% | 102.681,00 |
| 28.08.2026 | 16,88 | 17,00 | 16,52 | 16,88 | 0,78% | 121.479,00 |
| 27.08.2026 | 16,18 | 16,79 | 15,74 | 16,75 | 3,52% | 165.158,00 |
| 26.08.2026 | 16,06 | 16,34 | 15,85 | 16,18 | 0,68% | 80.972,00 |
| 25.08.2026 | 15,78 | 16,31 | 15,50 | 16,07 | 1,71% | 119.490,00 |
| 24.08.2026 | 16,07 | 16,43 | 15,76 | 15,80 | -1,56% | 114.686,00 |
| 21.08.2026 | 16,49 | 17,23 | 16,01 | 16,05 | -2,73% | 263.743,00 |
| 20.08.2026 | 15,50 | 16,51 | 15,22 | 16,50 | 6,31% | 419.408,00 |
| 19.08.2026 | 15,00 | 15,57 | 14,54 | 15,52 | 4,30% | 308.595,00 |
| 18.08.2026 | 13,84 | 14,92 | 13,75 | 14,88 | 7,98% | 290.050,00 |
| 17.08.2026 | 14,29 | 14,50 | 13,71 | 13,78 | -3,77% | 90.065,00 |
| 14.08.2026 | 14,08 | 14,50 | 13,80 | 14,32 | 2,36% | 76.977,00 |
| 13.08.2026 | 13,78 | 14,16 | 13,77 | 13,99 | 1,97% | 127.399,00 |
| 12.08.2026 | 13,67 | 14,02 | 13,30 | 13,72 | -0,07% | 150.068,00 |
| 11.08.2026 | 13,76 | 13,88 | 13,44 | 13,73 | 0,00% | 86.641,00 |
| 10.08.2026 | 13,71 | 14,03 | 13,53 | 13,73 | -0,65% | 78.095,00 |
| 07.08.2026 | 13,70 | 14,05 | 13,67 | 13,82 | 0,88% | 95.916,00 |
| 06.08.2026 | 13,90 | 15,17 | 13,45 | 13,70 | 1,03% | 425.506,00 |
| 05.08.2026 | 13,45 | 13,63 | 12,90 | 13,56 | 0,97% | 171.761,00 |
| 04.08.2026 | 12,78 | 13,70 | 12,78 | 13,43 | 3,87% | 160.542,00 |
| 03.08.2026 | 12,92 | 13,41 | 12,79 | 12,93 | 2,70% | 199.022,00 |
| 31.07.2026 | 12,66 | 12,87 | 12,31 | 12,59 | -0,55% | 79.662,00 |
| 30.07.2026 | 12,56 | 13,00 | 12,37 | 12,66 | -0,94% | 126.055,00 |
| 29.07.2026 | 12,28 | 13,02 | 12,05 | 12,78 | 3,82% | 138.194,00 |
| 28.07.2026 | 11,54 | 12,54 | 11,54 | 12,31 | 7,51% | 150.727,00 |
| 27.07.2026 | 10,99 | 11,56 | 10,99 | 11,45 | 6,02% | 46.515,00 |
| 24.07.2026 | 11,06 | 11,34 | 10,79 | 10,80 | -1,82% | 35.898,00 |
| 23.07.2026 | 10,83 | 11,17 | 10,70 | 11,00 | -0,18% | 71.860,00 |
| 22.07.2026 | 11,47 | 11,50 | 10,81 | 11,02 | -4,17% | 92.047,00 |
| 21.07.2026 | 11,21 | 11,76 | 11,16 | 11,50 | 1,50% | 136.994,00 |
| 20.07.2026 | 11,68 | 11,68 | 11,29 | 11,33 | -2,83% | 31.772,00 |
| 17.07.2026 | 11,68 | 11,95 | 11,32 | 11,66 | -1,35% | 65.467,00 |
| 16.07.2026 | 11,08 | 12,12 | 10,75 | 11,82 | 6,68% | 130.678,00 |
| 15.07.2026 | 10,64 | 11,35 | 10,44 | 11,08 | 2,59% | 183.317,00 |
| 14.07.2026 | 12,16 | 12,46 | 9,91 | 10,80 | -10,82% | 475.952,00 |
| 13.07.2026 | 11,83 | 12,17 | 11,71 | 12,11 | 1,76% | 68.693,00 |
| 10.07.2026 | 12,39 | 12,39 | 11,57 | 11,90 | -2,54% | 118.430,00 |
| 09.07.2026 | 12,29 | 12,30 | 11,51 | 12,21 | 0,83% | 154.039,00 |
| 08.07.2026 | 12,34 | 12,47 | 11,88 | 12,11 | -3,66% | 197.346,00 |
| 07.07.2026 | 12,44 | 13,07 | 12,25 | 12,57 | 2,28% | 347.256,00 |
| 06.07.2026 | 11,33 | 12,36 | 11,32 | 12,29 | 8,38% | 164.675,00 |
| 02.07.2026 | 11,77 | 12,00 | 11,18 | 11,34 | -3,16% | 119.294,00 |
| 01.07.2026 | 10,83 | 11,97 | 10,44 | 11,71 | 12,81% | 276.081,00 |
| 30.06.2026 | 11,01 | 11,12 | 10,34 | 10,38 | -6,65% | 91.906,00 |
| 29.06.2026 | 11,79 | 11,97 | 11,06 | 11,12 | -5,44% | 119.894,00 |
| 26.06.2026 | 11,26 | 11,84 | 11,20 | 11,76 | 4,63% | 311.670,00 |
| 25.06.2026 | 11,10 | 11,53 | 10,93 | 11,24 | 1,35% | 90.660,00 |
| 24.06.2026 | 10,85 | 11,66 | 10,70 | 11,09 | 3,74% | 188.919,00 |