22,390$
-2,48%
Echtzeit-Aktienkurs HeartFlow Inc
Bid:
Ask:
Aktienkurse zur HeartFlow Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 24,00 | 24,45 | 22,60 | 22,96 | -7,64% | 161.732,00 |
| 05.03.2026 | 24,19 | 25,05 | 23,27 | 24,86 | 3,89% | 476.570,00 |
| 04.03.2026 | 23,91 | 24,54 | 23,60 | 23,93 | 0,25% | 851.572,00 |
| 03.03.2026 | 23,34 | 23,99 | 22,71 | 23,87 | -0,75% | 1.203.383,00 |
| 02.03.2026 | 22,53 | 24,09 | 22,27 | 24,05 | 3,84% | 765.768,00 |
| 27.02.2026 | 23,39 | 24,09 | 22,73 | 23,16 | -3,86% | 949.865,00 |
| 26.02.2026 | 23,20 | 24,26 | 23,02 | 24,09 | 4,74% | 612.950,00 |
| 25.02.2026 | 22,81 | 23,08 | 22,39 | 23,00 | 1,01% | 927.475,00 |
| 24.02.2026 | 22,41 | 23,43 | 21,10 | 22,77 | 2,78% | 1.431.360,00 |
| 23.02.2026 | 24,87 | 25,05 | 22,05 | 22,16 | -11,73% | 1.622.317,00 |
| 20.02.2026 | 23,55 | 25,42 | 23,48 | 25,10 | 4,63% | 1.180.549,00 |
| 19.02.2026 | 23,53 | 24,09 | 23,14 | 23,99 | 1,31% | 972.718,00 |
| 18.02.2026 | 22,27 | 24,60 | 22,00 | 23,68 | 6,33% | 1.803.749,00 |
| 17.02.2026 | 20,50 | 22,46 | 20,30 | 22,27 | 7,79% | 2.990.336,00 |
| 13.02.2026 | 22,70 | 22,70 | 20,13 | 20,66 | -8,14% | 2.786.434,00 |
| 12.02.2026 | 26,81 | 27,01 | 22,46 | 22,49 | -16,55% | 2.530.674,00 |
| 11.02.2026 | 27,01 | 27,27 | 25,36 | 26,95 | -1,28% | 1.842.836,00 |
| 10.02.2026 | 29,33 | 29,33 | 26,73 | 27,30 | -6,79% | 2.297.584,00 |
| 09.02.2026 | 27,75 | 29,86 | 27,15 | 29,29 | 5,59% | 3.161.338,00 |
| 06.02.2026 | 25,99 | 28,41 | 25,60 | 27,74 | 6,73% | 2.927.126,00 |
| 05.02.2026 | 27,32 | 27,78 | 25,79 | 25,99 | -7,64% | 3.064.815,00 |
| 04.02.2026 | 28,57 | 30,19 | 27,63 | 28,14 | -0,88% | 6.403.492,00 |
| 03.02.2026 | 28,72 | 29,61 | 27,63 | 28,39 | -1,36% | 1.699.711,00 |
| 02.02.2026 | 29,59 | 29,86 | 27,45 | 28,78 | -3,65% | 1.591.270,00 |
| 30.01.2026 | 30,80 | 31,32 | 28,72 | 29,87 | -3,08% | 1.176.041,00 |
| 29.01.2026 | 31,31 | 31,50 | 30,33 | 30,82 | -0,90% | 942.835,00 |
| 28.01.2026 | 32,57 | 32,75 | 30,56 | 31,10 | -0,35% | 1.153.779,00 |
| 27.01.2026 | 30,96 | 31,36 | 30,33 | 31,21 | 0,55% | 830.688,00 |
| 26.01.2026 | 31,75 | 32,15 | 30,91 | 31,04 | -3,48% | 541.998,00 |
| 23.01.2026 | 33,01 | 33,72 | 31,92 | 32,16 | -4,00% | 509.642,00 |
| 22.01.2026 | 33,66 | 35,98 | 33,24 | 33,50 | -0,15% | 642.920,00 |
| 21.01.2026 | 33,68 | 35,33 | 32,80 | 33,55 | -1,87% | 1.081.950,00 |
| 20.01.2026 | 36,15 | 36,99 | 34,14 | 34,19 | -7,99% | 952.221,00 |
| 16.01.2026 | 35,71 | 37,24 | 35,44 | 37,16 | 2,88% | 826.947,00 |
| 15.01.2026 | 35,00 | 36,54 | 34,62 | 36,12 | 3,26% | 1.383.000,00 |
| 14.01.2026 | 31,46 | 35,09 | 31,09 | 34,98 | 9,07% | 1.064.762,00 |
| 13.01.2026 | 31,98 | 32,08 | 30,19 | 32,07 | 0,88% | 1.042.099,00 |
| 12.01.2026 | 33,14 | 33,22 | 31,65 | 31,79 | -4,07% | 709.452,00 |
| 09.01.2026 | 33,50 | 34,06 | 31,68 | 33,14 | -0,99% | 682.980,00 |
| 08.01.2026 | 32,06 | 33,83 | 31,87 | 33,47 | 2,73% | 551.530,00 |
| 07.01.2026 | 31,14 | 33,72 | 30,37 | 32,58 | 4,52% | 815.074,00 |
| 06.01.2026 | 30,72 | 31,46 | 30,14 | 31,17 | 2,50% | 856.533,00 |
| 05.01.2026 | 29,24 | 30,97 | 29,24 | 30,41 | 4,97% | 438.616,00 |