26,730$
5,95%
Echtzeit-Aktienkurs Heartflow Inc
Bid:
Ask:
Aktienkurse zur Heartflow Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 26,07 | 26,73 | 25,98 | 26,73 | 5,95% | 23.896,00 |
| 31.07.2026 | 26,46 | 26,72 | 24,94 | 25,23 | -2,32% | 686.818,00 |
| 30.07.2026 | 25,08 | 26,24 | 24,99 | 25,83 | 3,15% | 917.607,00 |
| 29.07.2026 | 25,35 | 25,96 | 24,87 | 25,04 | -2,15% | 1.002.052,00 |
| 28.07.2026 | 25,25 | 26,16 | 24,65 | 25,59 | 0,87% | 1.489.377,00 |
| 27.07.2026 | 24,48 | 25,65 | 24,25 | 25,37 | 5,18% | 1.640.778,00 |
| 24.07.2026 | 24,98 | 25,98 | 24,04 | 24,12 | -1,99% | 888.211,00 |
| 23.07.2026 | 24,11 | 24,66 | 23,89 | 24,61 | 1,57% | 1.066.838,00 |
| 22.07.2026 | 25,18 | 25,61 | 23,87 | 24,23 | -4,76% | 1.114.095,00 |
| 21.07.2026 | 24,66 | 25,72 | 24,56 | 25,44 | 3,58% | 895.964,00 |
| 20.07.2026 | 24,66 | 25,16 | 24,07 | 24,56 | -1,29% | 1.105.701,00 |
| 17.07.2026 | 25,48 | 25,65 | 24,50 | 24,88 | -4,20% | 929.531,00 |
| 16.07.2026 | 27,13 | 28,00 | 25,85 | 25,97 | -4,70% | 899.415,00 |
| 15.07.2026 | 25,66 | 28,11 | 25,36 | 27,25 | 6,90% | 1.143.111,00 |
| 14.07.2026 | 26,25 | 26,64 | 25,07 | 25,49 | -2,56% | 1.986.660,00 |
| 13.07.2026 | 26,82 | 27,36 | 26,04 | 26,16 | -2,10% | 1.075.516,00 |
| 10.07.2026 | 27,75 | 28,35 | 26,29 | 26,72 | -3,61% | 923.956,00 |
| 09.07.2026 | 26,19 | 27,78 | 26,09 | 27,72 | 6,00% | 1.061.041,00 |
| 08.07.2026 | 27,31 | 27,65 | 25,80 | 26,15 | -4,18% | 1.280.875,00 |
| 07.07.2026 | 27,45 | 27,88 | 26,66 | 27,29 | 0,66% | 1.377.640,00 |
| 06.07.2026 | 27,80 | 29,36 | 27,10 | 27,11 | -3,06% | 1.579.558,00 |
| 02.07.2026 | 30,93 | 30,98 | 27,63 | 27,97 | -8,94% | 1.892.539,00 |
| 01.07.2026 | 29,35 | 30,77 | 28,89 | 30,71 | 4,67% | 2.022.356,00 |
| 30.06.2026 | 34,30 | 35,68 | 28,60 | 29,34 | -15,81% | 4.819.270,00 |
| 29.06.2026 | 35,45 | 36,06 | 34,00 | 34,85 | -2,24% | 1.703.877,00 |
| 26.06.2026 | 34,64 | 36,46 | 34,25 | 35,65 | 1,92% | 12.523.686,00 |
| 25.06.2026 | 34,51 | 35,85 | 34,01 | 34,98 | 0,20% | 1.169.804,00 |
| 24.06.2026 | 34,67 | 35,79 | 34,07 | 34,91 | 1,25% | 1.687.790,00 |
| 23.06.2026 | 33,35 | 34,79 | 32,97 | 34,48 | 1,89% | 1.428.180,00 |
| 22.06.2026 | 33,59 | 34,89 | 33,35 | 33,84 | 0,59% | 1.651.981,00 |
| 18.06.2026 | 33,47 | 33,92 | 32,69 | 33,64 | 2,44% | 1.805.497,00 |
| 17.06.2026 | 32,35 | 33,82 | 32,05 | 32,84 | 2,46% | 1.483.311,00 |
| 16.06.2026 | 32,80 | 34,15 | 31,84 | 32,05 | -2,35% | 1.789.621,00 |
| 15.06.2026 | 33,31 | 34,31 | 32,47 | 32,82 | -1,26% | 1.120.442,00 |
| 12.06.2026 | 30,77 | 33,67 | 30,00 | 33,24 | 8,38% | 1.889.853,00 |
| 11.06.2026 | 29,50 | 31,33 | 28,95 | 30,67 | 4,21% | 1.357.317,00 |
| 10.06.2026 | 28,50 | 30,42 | 28,28 | 29,43 | 2,65% | 1.668.796,00 |
| 09.06.2026 | 28,81 | 29,66 | 27,98 | 28,67 | 0,77% | 652.888,00 |
| 08.06.2026 | 28,79 | 29,28 | 28,31 | 28,45 | 1,25% | 667.913,00 |
| 05.06.2026 | 28,84 | 29,29 | 28,06 | 28,10 | -2,46% | 730.517,00 |
| 04.06.2026 | 29,15 | 30,55 | 28,50 | 28,81 | -0,14% | 1.469.509,00 |
| 03.06.2026 | 29,15 | 29,40 | 27,68 | 28,85 | -2,37% | 1.310.920,00 |
| 02.06.2026 | 31,00 | 31,34 | 29,50 | 29,55 | -4,68% | 727.005,00 |
| 01.06.2026 | 30,93 | 32,41 | 30,61 | 31,00 | 0,06% | 1.246.172,00 |
| 29.05.2026 | 31,91 | 32,46 | 30,85 | 30,98 | -2,36% | 1.731.415,00 |
| 28.05.2026 | 29,29 | 32,60 | 28,97 | 31,73 | 8,37% | 1.343.956,00 |
| 27.05.2026 | 28,92 | 30,90 | 28,92 | 29,28 | 3,10% | 1.042.077,00 |
| 26.05.2026 | 29,54 | 30,89 | 28,34 | 28,40 | -3,70% | 894.456,00 |
| 22.05.2026 | 29,37 | 30,10 | 29,15 | 29,49 | 0,99% | 838.954,00 |
| 21.05.2026 | 27,33 | 29,26 | 26,68 | 29,20 | 6,65% | 970.945,00 |
| 20.05.2026 | 26,64 | 27,61 | 25,88 | 27,38 | 2,93% | 1.091.811,00 |
| 19.05.2026 | 25,25 | 26,66 | 24,77 | 26,60 | 3,72% | 2.285.002,00 |
| 18.05.2026 | 28,34 | 29,15 | 25,20 | 25,65 | -9,43% | 1.277.217,00 |
| 15.05.2026 | 29,05 | 30,29 | 27,56 | 28,32 | -12,17% | 2.009.122,00 |
| 14.05.2026 | 31,29 | 32,42 | 30,49 | 32,24 | 3,33% | 1.436.965,00 |
| 13.05.2026 | 29,24 | 31,76 | 29,02 | 31,20 | 6,05% | 943.945,00 |
| 12.05.2026 | 29,16 | 30,09 | 28,79 | 29,42 | 0,10% | 1.211.762,00 |
| 11.05.2026 | 29,12 | 30,25 | 28,83 | 29,39 | -0,41% | 844.154,00 |
| 08.05.2026 | 30,04 | 30,44 | 28,72 | 29,51 | -1,57% | 541.820,00 |
| 07.05.2026 | 30,29 | 30,56 | 29,73 | 29,98 | -1,02% | 526.267,00 |
| 06.05.2026 | 30,21 | 30,56 | 29,43 | 30,29 | 1,10% | 587.778,00 |
| 05.05.2026 | 29,10 | 30,10 | 28,19 | 29,96 | 3,49% | 1.227.008,00 |
| 04.05.2026 | 28,99 | 29,40 | 28,24 | 28,95 | 0,98% | 1.135.396,00 |
| 01.05.2026 | 29,61 | 30,24 | 28,09 | 28,67 | -3,66% | 1.288.257,00 |
| 30.04.2026 | 29,60 | 30,28 | 28,93 | 29,76 | 0,78% | 1.494.250,00 |
| 29.04.2026 | 30,39 | 30,51 | 28,84 | 29,53 | -3,34% | 1.613.200,00 |
| 28.04.2026 | 31,07 | 32,17 | 30,22 | 30,55 | -3,72% | 951.863,00 |
| 27.04.2026 | 30,47 | 32,11 | 30,47 | 31,73 | 4,24% | 777.250,00 |
| 24.04.2026 | 31,40 | 31,69 | 30,11 | 30,44 | -2,56% | 699.466,00 |
| 23.04.2026 | 32,85 | 33,00 | 31,21 | 31,24 | -5,13% | 713.823,00 |
| 22.04.2026 | 32,10 | 33,38 | 32,06 | 32,93 | 3,39% | 1.356.216,00 |
| 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 |