20,570$
-8,54%
Echtzeit-Aktienkurs HeartFlow Inc
Bid:
Ask:
Aktienkurse zur HeartFlow Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.01.2026 | 29,35 | 29,54 | 28,31 | 28,97 | -0,62% | 872.056,00 |
| 31.12.2025 | 30,22 | 30,46 | 28,86 | 29,15 | -3,51% | 1.022.417,00 |
| 30.12.2025 | 30,26 | 30,86 | 29,62 | 30,21 | -0,33% | 809.304,00 |
| 29.12.2025 | 30,01 | 30,60 | 29,43 | 30,31 | 1,61% | 412.806,00 |
| 26.12.2025 | 30,44 | 30,62 | 29,29 | 29,83 | -2,00% | 648.823,00 |
| 24.12.2025 | 30,20 | 31,23 | 29,84 | 30,44 | -0,20% | 385.326,00 |
| 23.12.2025 | 30,73 | 30,98 | 29,00 | 30,50 | -2,40% | 1.131.675,00 |
| 22.12.2025 | 30,31 | 31,95 | 29,78 | 31,25 | 2,43% | 786.466,00 |
| 19.12.2025 | 28,79 | 30,89 | 28,16 | 30,51 | 6,49% | 3.902.616,00 |
| 18.12.2025 | 27,46 | 29,82 | 27,45 | 28,65 | 8,98% | 1.189.123,00 |
| 17.12.2025 | 26,32 | 27,24 | 25,94 | 26,29 | -0,68% | 556.267,00 |
| 16.12.2025 | 25,74 | 26,90 | 25,40 | 26,47 | 3,28% | 626.863,00 |
| 15.12.2025 | 26,57 | 27,24 | 25,38 | 25,63 | -3,21% | 450.060,00 |
| 12.12.2025 | 29,00 | 29,00 | 26,44 | 26,48 | -6,60% | 523.690,00 |
| 11.12.2025 | 28,57 | 29,47 | 27,82 | 28,35 | 1,00% | 280.605,00 |
| 10.12.2025 | 26,90 | 28,53 | 26,57 | 28,07 | 4,47% | 382.231,00 |
| 09.12.2025 | 27,68 | 28,92 | 26,63 | 26,87 | -3,86% | 596.540,00 |
| 08.12.2025 | 27,93 | 29,76 | 27,79 | 27,95 | 1,53% | 586.592,00 |
| 05.12.2025 | 28,99 | 29,54 | 27,34 | 27,53 | -4,86% | 404.142,00 |
| 04.12.2025 | 28,11 | 29,07 | 27,58 | 28,94 | 3,34% | 377.153,00 |
| 03.12.2025 | 29,79 | 30,36 | 27,80 | 28,00 | -5,47% | 844.373,00 |
| 02.12.2025 | 30,12 | 31,24 | 28,13 | 29,62 | -1,76% | 571.317,00 |
| 01.12.2025 | 32,01 | 32,01 | 29,28 | 30,15 | -6,51% | 604.254,00 |
| 28.11.2025 | 31,99 | 33,10 | 31,79 | 32,25 | 2,61% | 231.417,00 |
| 26.11.2025 | 32,74 | 33,06 | 31,06 | 31,43 | -3,25% | 389.773,00 |
| 25.11.2025 | 30,20 | 32,55 | 29,99 | 32,49 | 5,30% | 509.662,00 |
| 24.11.2025 | 31,26 | 32,21 | 30,14 | 30,85 | 0,00% | 873.852,00 |
| 21.11.2025 | 27,96 | 31,03 | 26,76 | 30,85 | 11,49% | 819.234,00 |
| 20.11.2025 | 27,86 | 29,72 | 27,25 | 27,67 | 1,62% | 821.155,00 |
| 19.11.2025 | 27,44 | 28,27 | 26,64 | 27,23 | -0,29% | 651.922,00 |
| 18.11.2025 | 26,10 | 28,44 | 26,10 | 27,31 | 3,45% | 903.168,00 |
| 17.11.2025 | 27,63 | 27,85 | 25,75 | 26,40 | -5,65% | 1.139.940,00 |
| 14.11.2025 | 30,03 | 30,59 | 27,55 | 27,98 | -9,57% | 839.033,00 |
| 13.11.2025 | 34,65 | 34,65 | 29,85 | 30,94 | -13,43% | 1.866.082,00 |
| 12.11.2025 | 34,74 | 35,88 | 33,79 | 35,74 | 4,59% | 594.492,00 |
| 11.11.2025 | 34,00 | 35,57 | 32,89 | 34,17 | 1,01% | 334.233,00 |
| 10.11.2025 | 33,51 | 34,98 | 32,96 | 33,83 | 3,90% | 319.249,00 |
| 07.11.2025 | 34,52 | 36,27 | 32,26 | 32,56 | -5,60% | 232.606,00 |
| 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 |