1,830€
1,10%
Echtzeit-Aktienkurs CareRx Corp.
Bid:
Ask:
Aktienkurse zur CareRx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 1,86 | 1,89 | 1,81 | 1,84 | -0,81% | 7.400,00 |
| 01.09.2025 | 1,86 | 1,86 | 1,85 | 1,85 | -0,54% | - |
| 29.08.2025 | 1,86 | 1,87 | 1,85 | 1,86 | 0,00% | - |
| 28.08.2025 | 1,87 | 1,87 | 1,86 | 1,86 | 0,00% | - |
| 27.08.2025 | 1,86 | 1,88 | 1,86 | 1,86 | 0,54% | - |
| 26.08.2025 | 1,86 | 1,86 | 1,84 | 1,85 | -0,54% | - |
| 25.08.2025 | 1,81 | 1,86 | 1,80 | 1,86 | 2,48% | - |
| 22.08.2025 | 1,79 | 1,84 | 1,78 | 1,82 | 1,68% | - |
| 21.08.2025 | 1,81 | 1,82 | 1,78 | 1,79 | -0,83% | - |
| 20.08.2025 | 1,84 | 1,85 | 1,80 | 1,80 | -2,17% | - |
| 19.08.2025 | 1,84 | 1,86 | 1,82 | 1,84 | 0,82% | - |
| 18.08.2025 | 1,86 | 1,88 | 1,83 | 1,83 | -2,41% | - |
| 15.08.2025 | 1,81 | 1,87 | 1,80 | 1,87 | 2,75% | - |
| 14.08.2025 | 1,79 | 1,84 | 1,79 | 1,82 | 0,83% | - |
| 13.08.2025 | 1,83 | 1,88 | 1,80 | 1,81 | -1,37% | - |
| 12.08.2025 | 1,81 | 1,86 | 1,80 | 1,83 | 0,83% | - |
| 11.08.2025 | 1,78 | 1,86 | 1,78 | 1,82 | 1,97% | - |
| 08.08.2025 | 1,78 | 1,81 | 1,77 | 1,78 | 0,28% | - |
| 07.08.2025 | 1,77 | 1,84 | 1,76 | 1,78 | 0,00% | - |
| 06.08.2025 | 1,79 | 1,85 | 1,74 | 1,78 | -0,28% | - |
| 05.08.2025 | 1,79 | 1,83 | 1,73 | 1,78 | 0,56% | - |
| 04.08.2025 | 1,77 | 1,78 | 1,77 | 1,77 | 0,57% | - |
| 01.08.2025 | 1,79 | 1,80 | 1,66 | 1,76 | -1,40% | - |
| 31.07.2025 | 1,80 | 1,86 | 1,76 | 1,79 | 0,00% | - |
| 30.07.2025 | 1,79 | 1,84 | 1,75 | 1,79 | 0,56% | - |
| 29.07.2025 | 1,82 | 1,85 | 1,78 | 1,78 | -1,66% | - |
| 28.07.2025 | 1,81 | 1,85 | 1,77 | 1,81 | 0,00% | - |
| 25.07.2025 | 1,82 | 1,86 | 1,78 | 1,81 | 0,00% | - |
| 24.07.2025 | 1,83 | 1,84 | 1,75 | 1,81 | -2,43% | - |
| 23.07.2025 | 1,83 | 1,87 | 1,80 | 1,85 | 1,93% | - |
| 22.07.2025 | 1,83 | 1,85 | 1,78 | 1,82 | -0,55% | - |
| 21.07.2025 | 1,77 | 1,85 | 1,71 | 1,83 | 1,96% | - |
| 18.07.2025 | 1,79 | 1,83 | 1,73 | 1,79 | 0,56% | - |
| 17.07.2025 | 1,81 | 1,87 | 1,73 | 1,78 | -1,11% | - |
| 16.07.2025 | 1,82 | 1,84 | 1,76 | 1,80 | -0,83% | - |
| 15.07.2025 | 1,81 | 1,88 | 1,79 | 1,82 | -0,82% | - |
| 14.07.2025 | 1,86 | 1,87 | 1,79 | 1,83 | -2,14% | - |
| 11.07.2025 | 1,85 | 1,87 | 1,83 | 1,87 | 0,27% | - |
| 10.07.2025 | 1,86 | 1,89 | 1,84 | 1,87 | 0,27% | - |
| 09.07.2025 | 1,85 | 1,87 | 1,83 | 1,86 | 0,81% | - |
| 08.07.2025 | 1,84 | 1,88 | 1,82 | 1,85 | 1,37% | - |
| 07.07.2025 | 1,84 | 1,88 | 1,82 | 1,82 | -1,09% | - |
| 04.07.2025 | 1,81 | 1,88 | 1,80 | 1,84 | 1,66% | - |
| 03.07.2025 | 1,84 | 1,88 | 1,81 | 1,81 | -1,63% | - |
| 02.07.2025 | 1,81 | 1,85 | 1,79 | 1,84 | 1,66% | - |
| 01.07.2025 | 1,82 | 1,82 | 1,81 | 1,81 | 0,00% | - |
| 30.06.2025 | 1,84 | 1,87 | 1,79 | 1,81 | -1,63% | - |
| 27.06.2025 | 1,84 | 1,88 | 1,81 | 1,84 | -0,54% | - |
| 26.06.2025 | 1,84 | 1,88 | 1,82 | 1,85 | 0,54% | - |
| 25.06.2025 | 1,86 | 1,88 | 1,82 | 1,84 | -1,08% | - |
| 24.06.2025 | 1,86 | 1,89 | 1,82 | 1,86 | 0,00% | 3.400,00 |
| 23.06.2025 | 1,88 | 1,89 | 1,83 | 1,86 | -0,80% | - |
| 20.06.2025 | 1,85 | 1,90 | 1,83 | 1,88 | 1,08% | - |
| 19.06.2025 | 1,88 | 1,89 | 1,83 | 1,86 | -1,33% | - |
| 18.06.2025 | 1,90 | 1,91 | 1,87 | 1,88 | -0,79% | - |
| 17.06.2025 | 1,92 | 1,93 | 1,87 | 1,90 | -1,04% | - |
| 16.06.2025 | 1,91 | 2,05 | 1,84 | 1,92 | 0,26% | - |
| 13.06.2025 | 1,81 | 1,92 | 1,79 | 1,91 | 6,11% | - |
| 12.06.2025 | 1,77 | 1,84 | 1,76 | 1,80 | 0,28% | - |
| 11.06.2025 | 1,79 | 1,82 | 1,77 | 1,80 | 0,28% | - |
| 10.06.2025 | 1,80 | 1,84 | 1,78 | 1,79 | -0,83% | - |
| 09.06.2025 | 1,80 | 1,86 | 1,80 | 1,81 | -0,82% | - |
| 06.06.2025 | 1,82 | 1,86 | 1,79 | 1,82 | 0,00% | - |
| 05.06.2025 | 1,85 | 1,86 | 1,80 | 1,82 | -1,09% | - |
| 04.06.2025 | 1,80 | 1,90 | 1,77 | 1,84 | 2,51% | - |
| 03.06.2025 | 1,74 | 1,80 | 1,69 | 1,80 | 2,87% | - |
| 02.06.2025 | 1,74 | 1,81 | 1,74 | 1,75 | -0,57% | - |
| 30.05.2025 | 1,78 | 1,82 | 1,70 | 1,76 | -1,68% | - |
| 29.05.2025 | 1,86 | 1,90 | 1,79 | 1,79 | -4,80% | - |
| 28.05.2025 | 1,86 | 1,93 | 1,84 | 1,88 | 1,35% | - |
| 27.05.2025 | 1,88 | 1,94 | 1,82 | 1,85 | -1,60% | - |
| 26.05.2025 | 1,89 | 1,92 | 1,75 | 1,88 | -0,79% | - |
| 23.05.2025 | 1,83 | 1,93 | 1,82 | 1,90 | 4,12% | - |
| 22.05.2025 | 1,79 | 1,85 | 1,76 | 1,82 | 1,96% | - |
| 21.05.2025 | 1,77 | 1,82 | 1,75 | 1,79 | 1,71% | - |
| 20.05.2025 | 1,79 | 1,81 | 1,75 | 1,76 | -1,96% | - |
| 19.05.2025 | 1,80 | 1,80 | 1,79 | 1,79 | 0,28% | - |
| 16.05.2025 | 1,75 | 1,82 | 1,74 | 1,79 | 1,71% | - |
| 15.05.2025 | 1,78 | 1,80 | 1,73 | 1,76 | -1,13% | - |
| 14.05.2025 | 1,79 | 1,81 | 1,68 | 1,78 | -0,28% | - |
| 13.05.2025 | 1,80 | 1,82 | 1,76 | 1,78 | -0,28% | - |
| 12.05.2025 | 1,72 | 1,81 | 1,68 | 1,79 | 4,69% | - |
| 09.05.2025 | 1,73 | 1,75 | 1,67 | 1,71 | -1,73% | - |
| 08.05.2025 | 1,65 | 1,77 | 1,62 | 1,74 | 5,47% | - |
| 07.05.2025 | 1,67 | 1,70 | 1,61 | 1,65 | -2,08% | - |
| 06.05.2025 | 1,73 | 1,73 | 1,59 | 1,68 | -2,33% | - |
| 05.05.2025 | 1,77 | 1,79 | 1,70 | 1,72 | -3,10% | - |
| 02.05.2025 | 1,80 | 1,81 | 1,77 | 1,78 | -2,74% | - |
| 30.04.2025 | 1,83 | 1,85 | 1,80 | 1,83 | 1,39% | - |
| 29.04.2025 | 1,79 | 1,84 | 1,79 | 1,80 | 0,84% | - |
| 28.04.2025 | 1,77 | 1,82 | 1,76 | 1,79 | 0,28% | - |
| 25.04.2025 | 1,75 | 1,82 | 1,72 | 1,78 | 2,30% | - |
| 24.04.2025 | 1,68 | 1,77 | 1,68 | 1,74 | 2,65% | - |
| 23.04.2025 | 1,70 | 1,72 | 1,65 | 1,70 | 1,19% | - |
| 22.04.2025 | 1,66 | 1,71 | 1,63 | 1,68 | 0,30% | - |
| 17.04.2025 | 1,69 | 1,72 | 1,63 | 1,67 | -0,60% | - |
| 16.04.2025 | 1,65 | 1,71 | 1,60 | 1,68 | 1,82% | - |
| 15.04.2025 | 1,66 | 1,69 | 1,64 | 1,65 | 0,61% | - |
| 14.04.2025 | 1,63 | 1,67 | 1,61 | 1,64 | 0,31% | - |
| 11.04.2025 | 1,66 | 1,66 | 1,56 | 1,64 | -0,61% | - |