32,780$
2,92%
Echtzeit-Aktienkurs HeartFlow Inc
Bid:
Ask:
Aktienkurse zur HeartFlow Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 31,85 | 33,37 | 31,85 | 32,78 | 2,92% | 109.452,00 |
| 21.04.2026 | 31,59 | 33,00 | 31,31 | 31,85 | 1,50% | 1.834.392,00 |
| 20.04.2026 | 30,86 | 32,39 | 30,86 | 31,38 | 0,13% | 979.766,00 |
| 17.04.2026 | 30,60 | 31,71 | 30,13 | 31,34 | 5,17% | 1.095.553,00 |
| 16.04.2026 | 29,45 | 30,25 | 29,14 | 29,80 | 1,95% | 1.070.002,00 |
| 15.04.2026 | 29,25 | 30,28 | 28,94 | 29,23 | 0,62% | 1.090.526,00 |
| 14.04.2026 | 27,84 | 29,33 | 27,64 | 29,05 | 5,91% | 1.283.638,00 |
| 13.04.2026 | 26,72 | 27,46 | 25,72 | 27,43 | 1,78% | 1.013.659,00 |
| 10.04.2026 | 26,76 | 27,08 | 26,25 | 26,95 | -0,48% | 743.836,00 |
| 09.04.2026 | 26,99 | 27,75 | 26,30 | 27,08 | 0,00% | 1.048.913,00 |
| 08.04.2026 | 28,67 | 28,99 | 26,84 | 27,08 | 0,78% | 1.071.029,00 |
| 07.04.2026 | 25,78 | 26,99 | 24,97 | 26,87 | 3,51% | 1.141.044,00 |
| 06.04.2026 | 25,15 | 26,74 | 24,98 | 25,96 | 4,55% | 1.129.468,00 |
| 02.04.2026 | 24,03 | 25,02 | 23,19 | 24,83 | 1,35% | 1.818.147,00 |
| 01.04.2026 | 24,67 | 25,32 | 23,84 | 24,50 | 0,70% | 1.946.726,00 |
| 31.03.2026 | 24,77 | 25,11 | 23,85 | 24,33 | 1,93% | 1.602.468,00 |
| 30.03.2026 | 24,96 | 24,96 | 23,86 | 23,87 | -3,32% | 1.533.998,00 |
| 27.03.2026 | 25,50 | 25,50 | 24,31 | 24,69 | -4,60% | 1.487.069,00 |
| 26.03.2026 | 27,39 | 27,99 | 25,67 | 25,88 | -6,74% | 1.352.950,00 |
| 25.03.2026 | 28,46 | 28,98 | 27,39 | 27,75 | -0,79% | 1.197.726,00 |
| 24.03.2026 | 26,24 | 28,00 | 25,78 | 27,97 | 4,29% | 2.008.902,00 |
| 23.03.2026 | 26,55 | 27,66 | 26,00 | 26,82 | 3,07% | 2.235.599,00 |
| 20.03.2026 | 25,91 | 26,48 | 24,97 | 26,02 | 0,50% | 2.734.788,00 |
| 19.03.2026 | 25,00 | 28,55 | 24,72 | 25,89 | 1,65% | 3.931.369,00 |
| 18.03.2026 | 21,66 | 25,77 | 21,66 | 25,47 | 13,10% | 3.038.088,00 |
| 17.03.2026 | 21,28 | 22,58 | 21,02 | 22,52 | 7,34% | 1.602.070,00 |
| 16.03.2026 | 20,56 | 21,67 | 20,48 | 20,98 | 2,39% | 1.256.886,00 |
| 13.03.2026 | 20,79 | 21,76 | 20,41 | 20,49 | -1,44% | 932.661,00 |
| 12.03.2026 | 21,78 | 22,46 | 20,64 | 20,79 | -6,39% | 1.420.305,00 |
| 11.03.2026 | 22,56 | 23,06 | 21,64 | 22,21 | -1,68% | 805.390,00 |
| 10.03.2026 | 22,66 | 23,13 | 22,01 | 22,59 | -2,55% | 1.209.203,00 |
| 09.03.2026 | 23,09 | 23,46 | 21,66 | 23,18 | 0,87% | 1.627.190,00 |
| 06.03.2026 | 24,00 | 24,45 | 22,60 | 22,98 | -7,56% | 837.671,00 |
| 05.03.2026 | 24,19 | 25,05 | 23,27 | 24,86 | 3,89% | 1.280.730,00 |
| 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 |
| 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 |