33,165$
-3,84%
Echtzeit-Aktienkurs HeartFlow Inc
Bid:
Ask:
Aktienkurse zur HeartFlow Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 34,42 | 35,90 | 32,28 | 33,17 | -3,84% | 27.367,00 |
| 06.11.2025 | 35,30 | 35,30 | 33,76 | 34,49 | -0,89% | 231.097,00 |
| 05.11.2025 | 33,79 | 34,88 | 32,90 | 34,80 | 2,69% | 213.892,00 |
| 04.11.2025 | 33,92 | 35,09 | 33,52 | 33,89 | -0,46% | 250.599,00 |
| 03.11.2025 | 37,20 | 37,98 | 33,89 | 34,05 | -8,38% | 209.869,00 |
| 31.10.2025 | 36,52 | 37,27 | 36,27 | 37,16 | 1,61% | 137.778,00 |
| 30.10.2025 | 37,20 | 38,49 | 36,57 | 36,57 | -2,53% | 132.791,00 |
| 29.10.2025 | 38,30 | 39,74 | 37,06 | 37,52 | -2,04% | 151.786,00 |
| 28.10.2025 | 39,00 | 40,58 | 37,27 | 38,30 | -0,10% | 256.875,00 |
| 27.10.2025 | 38,63 | 40,24 | 37,06 | 38,34 | 1,24% | 331.164,00 |
| 24.10.2025 | 40,48 | 41,22 | 37,85 | 37,87 | -5,11% | 377.739,00 |
| 23.10.2025 | 39,37 | 40,72 | 38,75 | 39,91 | 1,54% | 284.947,00 |
| 22.10.2025 | 36,79 | 39,45 | 34,76 | 39,31 | 7,27% | 514.721,00 |
| 21.10.2025 | 34,92 | 36,96 | 34,76 | 36,64 | 4,54% | 260.853,00 |
| 20.10.2025 | 34,17 | 35,32 | 33,85 | 35,05 | 3,79% | 248.667,00 |
| 17.10.2025 | 33,39 | 33,95 | 32,85 | 33,77 | 0,90% | 115.894,00 |
| 16.10.2025 | 34,29 | 35,00 | 33,16 | 33,47 | -2,73% | 122.625,00 |
| 15.10.2025 | 35,30 | 35,30 | 33,80 | 34,41 | -0,61% | 140.588,00 |
| 14.10.2025 | 33,45 | 35,48 | 32,09 | 34,62 | 4,21% | 324.649,00 |
| 13.10.2025 | 33,47 | 35,26 | 33,00 | 33,22 | -0,75% | 317.700,00 |
| 10.10.2025 | 32,94 | 34,43 | 32,70 | 33,47 | 1,76% | 396.904,00 |
| 09.10.2025 | 35,76 | 37,29 | 32,74 | 32,89 | -8,03% | 409.479,00 |
| 08.10.2025 | 35,25 | 37,09 | 34,82 | 35,76 | 2,20% | 383.442,00 |
| 07.10.2025 | 37,17 | 37,80 | 34,60 | 34,99 | -6,14% | 261.473,00 |
| 06.10.2025 | 38,09 | 39,24 | 37,11 | 37,28 | -1,04% | 235.818,00 |
| 03.10.2025 | 36,88 | 38,49 | 36,27 | 37,67 | 4,09% | 84.706,00 |
| 02.10.2025 | 36,32 | 36,74 | 34,50 | 36,19 | 0,75% | 596.992,00 |
| 01.10.2025 | 33,22 | 36,65 | 33,22 | 35,92 | 6,71% | 623.617,00 |
| 30.09.2025 | 34,15 | 34,87 | 33,34 | 33,66 | -2,43% | 477.711,00 |
| 29.09.2025 | 33,81 | 34,57 | 32,37 | 34,50 | 4,36% | 409.427,00 |
| 26.09.2025 | 33,89 | 35,14 | 32,53 | 33,06 | -2,54% | 384.169,00 |
| 25.09.2025 | 33,97 | 34,69 | 33,00 | 33,92 | -1,65% | 347.106,00 |
| 24.09.2025 | 36,35 | 36,53 | 34,45 | 34,49 | -3,85% | 190.705,00 |
| 23.09.2025 | 32,00 | 36,25 | 31,01 | 35,87 | 14,13% | 532.254,00 |
| 22.09.2025 | 32,62 | 33,52 | 31,15 | 31,43 | -4,41% | 257.767,00 |
| 19.09.2025 | 32,40 | 33,79 | 31,94 | 32,88 | 1,23% | 1.486.366,00 |
| 18.09.2025 | 31,78 | 33,97 | 31,78 | 32,48 | 2,27% | 266.555,00 |
| 17.09.2025 | 31,05 | 32,69 | 30,55 | 31,76 | 1,73% | 354.990,00 |
| 16.09.2025 | 32,78 | 33,68 | 31,06 | 31,22 | -5,08% | 260.079,00 |
| 15.09.2025 | 33,84 | 34,68 | 32,56 | 32,89 | -1,47% | 241.796,00 |
| 12.09.2025 | 33,43 | 34,53 | 32,58 | 33,38 | 0,63% | 224.929,00 |
| 11.09.2025 | 33,56 | 34,75 | 33,02 | 33,17 | -0,93% | 175.141,00 |
| 10.09.2025 | 34,52 | 35,64 | 33,19 | 33,48 | -3,52% | 326.744,00 |
| 09.09.2025 | 33,96 | 36,50 | 33,33 | 34,70 | 0,58% | 333.383,00 |
| 08.09.2025 | 32,90 | 34,80 | 31,35 | 34,50 | 11,04% | 482.418,00 |
| 05.09.2025 | 34,44 | 35,90 | 30,78 | 31,07 | -8,85% | 442.190,00 |
| 04.09.2025 | 31,23 | 34,98 | 31,03 | 34,09 | 8,97% | 447.885,00 |
| 03.09.2025 | 31,28 | 32,13 | 29,40 | 31,28 | 0,39% | 323.922,00 |
| 02.09.2025 | 30,51 | 33,24 | 30,49 | 31,16 | -1,08% | 263.179,00 |
| 29.08.2025 | 32,01 | 32,44 | 30,41 | 31,50 | -1,99% | 217.600,00 |
| 28.08.2025 | 35,37 | 35,99 | 31,46 | 32,14 | -7,54% | 380.737,00 |
| 27.08.2025 | 31,38 | 36,25 | 31,05 | 34,76 | 10,77% | 604.293,00 |
| 26.08.2025 | 29,84 | 31,40 | 29,75 | 31,38 | 5,16% | 522.640,00 |