0,650$
-2,40%
Echtzeit-Aktienkurs Co-Diagnostics Inc
Bid:
Ask:
Aktienkurse zur Co-Diagnostics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 0,66 | 0,70 | 0,61 | 0,65 | -2,85% | 578.522,00 |
| 19.10.2026 | 0,64 | 0,69 | 0,64 | 0,67 | 1,83% | 69.123,00 |
| 16.10.2026 | 0,72 | 0,75 | 0,63 | 0,65 | -8,53% | 329.026,00 |
| 15.10.2026 | 0,79 | 0,83 | 0,71 | 0,72 | -6,41% | 280.833,00 |
| 14.10.2026 | 1,03 | 1,06 | 0,75 | 0,76 | -28,26% | 1.023.461,00 |
| 13.10.2026 | 1,24 | 1,25 | 1,06 | 1,07 | -14,80% | 505.922,00 |
| 12.10.2026 | 1,12 | 1,30 | 1,11 | 1,25 | 11,61% | 652.977,00 |
| 09.10.2026 | 1,09 | 1,13 | 1,09 | 1,12 | 2,75% | 111.449,00 |
| 08.10.2026 | 1,14 | 1,15 | 1,08 | 1,09 | -2,68% | 139.908,00 |
| 07.10.2026 | 1,10 | 1,14 | 1,09 | 1,12 | -2,61% | 187.531,00 |
| 06.10.2026 | 1,12 | 1,17 | 1,05 | 1,15 | 4,55% | 886.900,00 |
| 05.10.2026 | 1,10 | 1,21 | 1,08 | 1,10 | 1,85% | 1.139.715,00 |
| 02.10.2026 | 1,08 | 1,10 | 1,06 | 1,08 | 0,00% | 83.465,00 |
| 01.10.2026 | 1,06 | 1,09 | 1,06 | 1,08 | 0,93% | 141.116,00 |
| 30.09.2026 | 1,08 | 1,10 | 1,05 | 1,07 | 0,00% | 87.378,00 |
| 29.09.2026 | 1,09 | 1,10 | 1,05 | 1,07 | -3,60% | 98.904,00 |
| 28.09.2026 | 1,11 | 1,15 | 1,08 | 1,11 | 1,83% | 177.026,00 |
| 25.09.2026 | 1,15 | 1,16 | 1,09 | 1,09 | -5,22% | 189.751,00 |
| 24.09.2026 | 1,11 | 1,17 | 1,09 | 1,15 | 4,55% | 436.378,00 |
| 23.09.2026 | 1,09 | 1,10 | 1,06 | 1,10 | 1,85% | 85.325,00 |
| 22.09.2026 | 1,02 | 1,10 | 0,99 | 1,08 | 6,93% | 356.806,00 |
| 21.09.2026 | 0,96 | 1,04 | 0,96 | 1,01 | 6,77% | 300.544,00 |
| 18.09.2026 | 0,96 | 1,03 | 0,91 | 0,95 | 0,64% | 413.727,00 |
| 17.09.2026 | 0,98 | 0,98 | 0,94 | 0,94 | -0,11% | 271.369,00 |
| 16.09.2026 | 1,10 | 1,10 | 0,93 | 0,94 | -17,46% | 1.542.763,00 |
| 15.09.2026 | 1,11 | 1,16 | 1,11 | 1,14 | 2,70% | 210.402,00 |
| 14.09.2026 | 1,14 | 1,17 | 1,11 | 1,11 | -0,89% | 104.126,00 |
| 11.09.2026 | 1,18 | 1,25 | 1,11 | 1,12 | 1,82% | 280.419,00 |
| 10.09.2026 | 1,12 | 1,12 | 1,09 | 1,10 | -1,79% | 85.893,00 |
| 09.09.2026 | 1,14 | 1,15 | 1,10 | 1,12 | 0,00% | 118.463,00 |
| 08.09.2026 | 1,14 | 1,19 | 1,12 | 1,12 | -3,45% | 85.838,00 |
| 04.09.2026 | 1,18 | 1,19 | 1,14 | 1,16 | 0,00% | 60.805,00 |
| 03.09.2026 | 1,18 | 1,20 | 1,12 | 1,16 | 0,00% | 99.686,00 |
| 02.09.2026 | 1,19 | 1,22 | 1,14 | 1,16 | -2,52% | 70.498,00 |
| 01.09.2026 | 1,23 | 1,23 | 1,15 | 1,19 | -4,03% | 194.672,00 |
| 31.08.2026 | 1,21 | 1,27 | 1,20 | 1,24 | 2,48% | 70.138,00 |
| 28.08.2026 | 1,26 | 1,29 | 1,18 | 1,21 | -3,97% | 158.127,00 |
| 27.08.2026 | 1,28 | 1,29 | 1,22 | 1,26 | 0,80% | 119.057,00 |
| 26.08.2026 | 1,23 | 1,27 | 1,22 | 1,25 | 1,63% | 79.291,00 |
| 25.08.2026 | 1,24 | 1,30 | 1,22 | 1,23 | 0,82% | 171.011,00 |
| 24.08.2026 | 1,30 | 1,31 | 1,20 | 1,22 | 0,83% | 326.550,00 |
| 21.08.2026 | 1,18 | 1,23 | 1,13 | 1,21 | 5,22% | 293.297,00 |
| 20.08.2026 | 1,13 | 1,16 | 1,08 | 1,15 | 4,55% | 329.353,00 |
| 19.08.2026 | 1,31 | 1,33 | 0,94 | 1,10 | -12,70% | 1.791.336,00 |
| 18.08.2026 | 1,30 | 1,32 | 1,26 | 1,26 | -5,97% | 391.949,00 |
| 17.08.2026 | 1,50 | 1,57 | 1,33 | 1,34 | -4,29% | 522.604,00 |
| 14.08.2026 | 1,45 | 1,47 | 1,36 | 1,40 | -6,04% | 330.417,00 |
| 13.08.2026 | 1,56 | 1,58 | 1,41 | 1,49 | 0,68% | 673.432,00 |
| 12.08.2026 | 1,49 | 1,55 | 1,46 | 1,48 | -0,67% | 188.381,00 |
| 11.08.2026 | 1,52 | 1,53 | 1,45 | 1,49 | -0,67% | 161.546,00 |
| 10.08.2026 | 1,52 | 1,57 | 1,47 | 1,50 | -1,32% | 185.796,00 |
| 07.08.2026 | 1,45 | 1,54 | 1,39 | 1,52 | 7,04% | 249.647,00 |
| 06.08.2026 | 1,46 | 1,60 | 1,34 | 1,42 | -5,96% | 752.121,00 |
| 05.08.2026 | 1,49 | 1,53 | 1,43 | 1,51 | 0,00% | 149.734,00 |
| 04.08.2026 | 1,45 | 1,65 | 1,45 | 1,51 | 2,03% | 450.367,00 |
| 03.08.2026 | 1,46 | 1,52 | 1,43 | 1,48 | 2,78% | 262.094,00 |
| 31.07.2026 | 1,60 | 1,64 | 1,41 | 1,44 | -7,69% | 374.262,00 |
| 30.07.2026 | 1,51 | 1,75 | 1,50 | 1,56 | 3,31% | 685.918,00 |
| 29.07.2026 | 1,47 | 1,67 | 1,43 | 1,51 | 7,09% | 831.031,00 |
| 28.07.2026 | 2,15 | 2,17 | 1,38 | 1,41 | -30,88% | 1.866.076,00 |
| 27.07.2026 | 2,15 | 2,15 | 1,89 | 2,04 | -2,86% | 163.177,00 |
| 24.07.2026 | 2,23 | 2,27 | 2,06 | 2,10 | -4,98% | 126.882,00 |
| 23.07.2026 | 2,41 | 2,41 | 2,17 | 2,21 | -3,07% | 122.244,00 |
| 22.07.2026 | 2,55 | 2,61 | 2,26 | 2,28 | -3,39% | 450.453,00 |
| 21.07.2026 | 2,39 | 2,55 | 2,19 | 2,36 | -3,28% | 173.880,00 |
| 20.07.2026 | 2,52 | 2,52 | 2,35 | 2,44 | -0,81% | 93.963,00 |
| 17.07.2026 | 2,45 | 2,54 | 2,37 | 2,46 | -1,01% | 65.288,00 |
| 16.07.2026 | 2,45 | 2,54 | 2,33 | 2,49 | -0,20% | 83.282,00 |
| 15.07.2026 | 2,50 | 2,65 | 2,46 | 2,49 | -3,11% | 159.136,00 |
| 14.07.2026 | 2,52 | 2,63 | 2,51 | 2,57 | -1,53% | 67.870,00 |
| 13.07.2026 | 2,59 | 2,65 | 2,47 | 2,61 | 0,00% | 110.166,00 |
| 10.07.2026 | 2,68 | 2,70 | 2,55 | 2,61 | -1,14% | 74.191,00 |
| 09.07.2026 | 2,61 | 2,78 | 2,60 | 2,64 | 0,00% | 137.083,00 |
| 08.07.2026 | 2,61 | 2,71 | 2,54 | 2,64 | -2,58% | 163.080,00 |
| 07.07.2026 | 2,69 | 2,74 | 2,57 | 2,71 | -0,73% | 229.718,00 |
| 06.07.2026 | 3,03 | 3,09 | 2,70 | 2,73 | -8,70% | 526.956,00 |
| 02.07.2026 | 3,01 | 3,40 | 2,93 | 2,99 | -2,92% | 1.004.616,00 |
| 01.07.2026 | 3,30 | 4,60 | 2,71 | 3,08 | -0,65% | 6.782.704,00 |
| 30.06.2026 | 2,95 | 3,19 | 2,95 | 3,10 | 4,03% | 157.460,00 |
| 29.06.2026 | 3,02 | 3,19 | 2,96 | 2,98 | -2,61% | 171.814,00 |
| 26.06.2026 | 3,08 | 3,24 | 3,00 | 3,06 | 0,33% | 101.667,00 |
| 25.06.2026 | 3,52 | 3,52 | 3,02 | 3,05 | -14,57% | 224.061,00 |
| 24.06.2026 | 3,20 | 3,75 | 3,19 | 3,57 | 10,53% | 992.366,00 |
| 23.06.2026 | 3,03 | 3,51 | 2,97 | 3,23 | 3,53% | 339.411,00 |
| 22.06.2026 | 3,23 | 3,33 | 3,11 | 3,12 | -7,42% | 170.575,00 |
| 18.06.2026 | 3,26 | 3,44 | 3,10 | 3,37 | 1,20% | 624.112,00 |
| 17.06.2026 | 3,73 | 3,82 | 2,95 | 3,33 | -13,28% | 472.390,00 |
| 16.06.2026 | 3,78 | 3,97 | 3,41 | 3,84 | 1,59% | 349.770,00 |
| 15.06.2026 | 3,95 | 4,17 | 3,71 | 3,78 | -11,89% | 356.978,00 |
| 12.06.2026 | 4,70 | 4,98 | 3,68 | 4,29 | -8,72% | 437.088,00 |
| 11.06.2026 | 4,99 | 4,99 | 4,59 | 4,70 | -3,69% | 178.006,00 |
| 10.06.2026 | 4,40 | 5,20 | 4,10 | 4,88 | 8,44% | 572.109,00 |
| 09.06.2026 | 5,06 | 5,37 | 4,46 | 4,50 | -10,89% | 324.866,00 |
| 08.06.2026 | 5,53 | 5,78 | 5,05 | 5,05 | -10,30% | 467.094,00 |