49,120$
0,43%
Echtzeit-Aktienkurs Heartflow Inc
Bid:
Ask:
Aktienkurse zur Heartflow Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 49,00 | 50,00 | 47,33 | 49,30 | 0,80% | 1.633.694,00 |
| 01.10.2026 | 49,81 | 51,08 | 48,84 | 48,91 | -1,69% | 1.280.155,00 |
| 30.09.2026 | 50,01 | 51,19 | 49,67 | 49,75 | -0,16% | 1.297.253,00 |
| 29.09.2026 | 50,00 | 51,00 | 48,67 | 49,83 | -0,18% | 2.043.196,00 |
| 28.09.2026 | 48,64 | 50,00 | 48,17 | 49,92 | 1,53% | 1.121.107,00 |
| 25.09.2026 | 48,93 | 49,57 | 48,10 | 49,17 | 1,05% | 1.159.353,00 |
| 24.09.2026 | 48,32 | 49,07 | 47,23 | 48,66 | 2,68% | 1.515.776,00 |
| 23.09.2026 | 49,66 | 50,70 | 46,78 | 47,39 | -5,54% | 2.099.244,00 |
| 22.09.2026 | 50,94 | 51,40 | 49,71 | 50,17 | -0,32% | 1.349.343,00 |
| 21.09.2026 | 50,62 | 51,13 | 48,51 | 50,33 | -0,83% | 1.380.864,00 |
| 18.09.2026 | 50,15 | 52,22 | 49,28 | 50,75 | 2,38% | 6.607.227,00 |
| 17.09.2026 | 49,44 | 50,34 | 48,65 | 49,57 | 2,63% | 2.053.961,00 |
| 16.09.2026 | 48,33 | 49,66 | 47,81 | 48,30 | -0,06% | 2.057.377,00 |
| 15.09.2026 | 49,28 | 50,44 | 48,19 | 48,33 | -2,44% | 2.031.876,00 |
| 14.09.2026 | 49,49 | 50,82 | 48,56 | 49,54 | -0,68% | 1.619.579,00 |
| 11.09.2026 | 46,11 | 50,23 | 45,60 | 49,88 | 9,65% | 2.215.986,00 |
| 10.09.2026 | 45,99 | 47,81 | 45,41 | 45,49 | -2,53% | 2.256.891,00 |
| 09.09.2026 | 47,25 | 48,26 | 45,50 | 46,67 | -2,26% | 1.420.295,00 |
| 08.09.2026 | 48,48 | 50,17 | 47,14 | 47,75 | -2,37% | 2.805.765,00 |
| 04.09.2026 | 49,74 | 49,86 | 48,87 | 48,91 | -1,61% | 1.407.076,00 |
| 03.09.2026 | 50,63 | 51,00 | 48,10 | 49,71 | -0,58% | 1.470.238,00 |
| 02.09.2026 | 50,60 | 51,78 | 49,43 | 50,00 | -0,85% | 1.752.540,00 |
| 01.09.2026 | 50,28 | 50,99 | 49,21 | 50,43 | 0,08% | 1.678.851,00 |
| 31.08.2026 | 47,68 | 50,99 | 47,13 | 50,39 | 5,46% | 2.633.154,00 |
| 28.08.2026 | 48,50 | 48,50 | 47,47 | 47,78 | -0,67% | 1.394.458,00 |
| 27.08.2026 | 48,92 | 50,44 | 48,03 | 48,10 | -1,72% | 1.496.779,00 |
| 26.08.2026 | 50,02 | 50,44 | 48,49 | 48,94 | -1,90% | 1.653.807,00 |
| 25.08.2026 | 50,95 | 51,19 | 49,88 | 49,89 | -0,62% | 1.749.095,00 |
| 24.08.2026 | 49,75 | 50,85 | 48,65 | 50,20 | 0,90% | 2.326.452,00 |
| 21.08.2026 | 47,35 | 50,48 | 46,75 | 49,75 | 6,30% | 2.462.338,00 |
| 20.08.2026 | 45,90 | 47,95 | 45,60 | 46,80 | 2,79% | 1.991.137,00 |
| 19.08.2026 | 46,02 | 47,23 | 44,54 | 45,53 | 0,66% | 2.941.096,00 |
| 18.08.2026 | 41,50 | 45,33 | 40,67 | 45,23 | 7,84% | 4.169.735,00 |
| 17.08.2026 | 41,23 | 43,28 | 41,01 | 41,94 | -0,33% | 4.101.954,00 |
| 14.08.2026 | 39,06 | 43,00 | 36,04 | 42,08 | 35,70% | 9.913.524,00 |
| 13.08.2026 | 29,79 | 31,72 | 29,27 | 31,01 | 3,89% | 1.938.791,00 |
| 12.08.2026 | 29,83 | 30,22 | 28,65 | 29,85 | 1,05% | 1.081.034,00 |
| 11.08.2026 | 29,42 | 30,12 | 29,33 | 29,54 | 0,65% | 556.343,00 |
| 10.08.2026 | 28,31 | 30,33 | 28,09 | 29,35 | 1,84% | 845.997,00 |
| 07.08.2026 | 27,54 | 29,06 | 27,54 | 28,82 | 5,99% | 746.208,00 |
| 06.08.2026 | 27,00 | 27,52 | 26,90 | 27,19 | 0,07% | 471.028,00 |
| 05.08.2026 | 26,91 | 27,51 | 26,86 | 27,17 | -0,40% | 907.706,00 |
| 04.08.2026 | 26,54 | 27,53 | 26,54 | 27,28 | 1,94% | 615.796,00 |
| 03.08.2026 | 25,92 | 27,34 | 25,38 | 26,76 | 6,06% | 881.476,00 |
| 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 |