1,212€
-5,16%
Echtzeit-Aktienkurs CARDIOL THERAPEUTICS CL.A
Bid:
Ask:
Aktienkurse zur CARDIOL THERAPEUTICS CL.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 1,23 | 1,38 | 1,18 | 1,20 | -2,60% | - |
| 20.12.2024 | 1,26 | 1,33 | 1,23 | 1,23 | -2,14% | 2.750,00 |
| 19.12.2024 | 1,29 | 1,31 | 1,24 | 1,26 | -1,87% | 4.690,00 |
| 18.12.2024 | 1,31 | 1,39 | 1,28 | 1,28 | -2,14% | 8.204,00 |
| 17.12.2024 | 1,27 | 1,32 | 1,22 | 1,31 | 3,15% | 11.000,00 |
| 16.12.2024 | 1,27 | 1,29 | 1,23 | 1,27 | -0,08% | 26.600,00 |
| 13.12.2024 | 1,31 | 1,31 | 1,24 | 1,27 | -2,53% | - |
| 12.12.2024 | 1,36 | 1,37 | 1,26 | 1,31 | -2,32% | 15.000,00 |
| 11.12.2024 | 1,35 | 1,38 | 1,29 | 1,34 | -2,69% | 4.900,00 |
| 10.12.2024 | 1,40 | 1,44 | 1,36 | 1,37 | -2,49% | - |
| 09.12.2024 | 1,37 | 1,43 | 1,35 | 1,41 | 2,92% | 10.000,00 |
| 06.12.2024 | 1,36 | 1,46 | 1,33 | 1,37 | 0,88% | 14.930,00 |
| 05.12.2024 | 1,41 | 1,49 | 1,31 | 1,36 | -3,35% | 5.000,00 |
| 04.12.2024 | 1,46 | 1,47 | 1,40 | 1,40 | -4,10% | 5.962,00 |
| 03.12.2024 | 1,50 | 1,52 | 1,43 | 1,46 | -1,81% | - |
| 02.12.2024 | 1,53 | 1,59 | 1,48 | 1,49 | -2,10% | - |
| 29.11.2024 | 1,49 | 1,57 | 1,49 | 1,52 | -4,46% | - |
| 28.11.2024 | 1,50 | 1,59 | 1,42 | 1,59 | 6,91% | - |
| 27.11.2024 | 1,45 | 1,51 | 1,42 | 1,49 | 3,04% | 3.900,00 |
| 26.11.2024 | 1,47 | 1,50 | 1,43 | 1,45 | -1,77% | 1.200,00 |
| 25.11.2024 | 1,52 | 1,57 | 1,44 | 1,47 | -5,70% | - |
| 22.11.2024 | 1,51 | 1,62 | 1,49 | 1,56 | 3,24% | 4.000,00 |
| 21.11.2024 | 1,48 | 1,55 | 1,42 | 1,51 | 2,09% | 1.700,00 |
| 20.11.2024 | 1,56 | 1,57 | 1,45 | 1,48 | -5,67% | 23.645,00 |
| 19.11.2024 | 1,69 | 1,79 | 1,53 | 1,57 | -5,25% | - |
| 18.11.2024 | 1,71 | 1,83 | 1,60 | 1,66 | -3,33% | - |
| 15.11.2024 | 1,76 | 1,80 | 1,63 | 1,71 | -2,78% | - |
| 14.11.2024 | 1,81 | 1,88 | 1,75 | 1,76 | -2,27% | - |
| 13.11.2024 | 1,80 | 1,88 | 1,77 | 1,80 | 0,89% | - |
| 12.11.2024 | 1,84 | 1,84 | 1,75 | 1,79 | -2,56% | 15.000,00 |
| 11.11.2024 | 1,86 | 1,94 | 1,76 | 1,84 | -1,34% | 6.000,00 |
| 08.11.2024 | 1,92 | 1,96 | 1,83 | 1,86 | -2,92% | 4.000,00 |
| 07.11.2024 | 1,78 | 1,97 | 1,78 | 1,92 | 6,33% | 1.000,00 |
| 06.11.2024 | 1,82 | 1,83 | 1,61 | 1,80 | 0,67% | 8.540,00 |
| 05.11.2024 | 1,75 | 1,80 | 1,73 | 1,79 | 2,76% | 30.000,00 |
| 04.11.2024 | 1,72 | 1,76 | 1,69 | 1,74 | 1,69% | 8.809,00 |
| 01.11.2024 | 1,65 | 1,74 | 1,65 | 1,71 | 2,15% | - |
| 31.10.2024 | 1,67 | 1,68 | 1,61 | 1,68 | -1,64% | 900,00 |
| 30.10.2024 | 1,69 | 1,76 | 1,66 | 1,71 | -0,81% | - |
| 29.10.2024 | 1,72 | 1,78 | 1,69 | 1,72 | -1,88% | 1.250,00 |
| 28.10.2024 | 1,79 | 1,80 | 1,70 | 1,75 | -1,74% | - |
| 25.10.2024 | 1,74 | 1,81 | 1,72 | 1,78 | 2,47% | 9.000,00 |
| 24.10.2024 | 1,71 | 1,76 | 1,70 | 1,74 | 1,75% | - |
| 23.10.2024 | 1,73 | 1,77 | 1,66 | 1,71 | -1,04% | 20.000,00 |
| 22.10.2024 | 1,76 | 1,78 | 1,70 | 1,73 | -1,93% | - |
| 21.10.2024 | 1,77 | 1,79 | 1,71 | 1,76 | 0,00% | - |
| 18.10.2024 | 1,79 | 1,82 | 1,76 | 1,76 | -1,89% | - |
| 17.10.2024 | 1,75 | 1,80 | 1,75 | 1,80 | 3,58% | - |
| 16.10.2024 | 1,75 | 1,78 | 1,72 | 1,73 | -0,23% | 6.100,00 |
| 15.10.2024 | 1,69 | 1,77 | 1,66 | 1,74 | 1,28% | 500,00 |
| 14.10.2024 | 1,72 | 1,77 | 1,63 | 1,72 | -0,46% | - |
| 11.10.2024 | 1,63 | 1,73 | 1,63 | 1,72 | 5,57% | - |
| 10.10.2024 | 1,71 | 1,71 | 1,56 | 1,63 | -3,71% | - |
| 09.10.2024 | 1,63 | 1,71 | 1,43 | 1,70 | -5,62% | 8.000,00 |
| 08.10.2024 | 1,72 | 1,80 | 1,71 | 1,80 | 4,60% | 37.568,00 |
| 07.10.2024 | 1,80 | 1,82 | 1,71 | 1,72 | -4,29% | 6.000,00 |
| 04.10.2024 | 1,76 | 1,91 | 1,75 | 1,80 | 2,34% | - |
| 03.10.2024 | 1,75 | 1,82 | 1,71 | 1,75 | 0,11% | 2.000,00 |
| 02.10.2024 | 1,80 | 1,80 | 1,73 | 1,75 | -2,34% | 1.600,00 |
| 01.10.2024 | 1,77 | 1,86 | 1,76 | 1,79 | 0,67% | - |
| 30.09.2024 | 1,84 | 1,89 | 1,77 | 1,78 | -3,20% | 4.064,00 |
| 27.09.2024 | 1,90 | 1,91 | 1,83 | 1,84 | -3,36% | 8.500,00 |
| 26.09.2024 | 1,89 | 1,94 | 1,86 | 1,91 | 1,65% | - |
| 25.09.2024 | 1,96 | 2,03 | 1,87 | 1,87 | -4,58% | - |
| 24.09.2024 | 2,08 | 2,36 | 1,93 | 1,96 | -5,71% | 13.752,00 |
| 23.09.2024 | 2,09 | 2,20 | 2,07 | 2,08 | -0,48% | 1.350,00 |
| 20.09.2024 | 1,97 | 2,10 | 1,96 | 2,09 | 4,60% | - |
| 19.09.2024 | 1,98 | 2,11 | 1,97 | 2,00 | 0,76% | - |
| 18.09.2024 | 1,93 | 2,04 | 1,91 | 1,99 | 2,95% | 8.000,00 |
| 17.09.2024 | 2,04 | 2,07 | 1,92 | 1,93 | -5,21% | 6.053,00 |
| 16.09.2024 | 2,23 | 2,32 | 2,02 | 2,04 | -8,87% | 18.700,00 |
| 13.09.2024 | 2,14 | 2,37 | 2,12 | 2,23 | 3,96% | - |
| 12.09.2024 | 2,10 | 2,16 | 2,01 | 2,15 | 2,14% | 4.200,00 |
| 11.09.2024 | 1,89 | 2,13 | 1,86 | 2,10 | 11,80% | 3.000,00 |
| 10.09.2024 | 1,80 | 1,96 | 1,78 | 1,88 | 4,62% | 2.100,00 |
| 09.09.2024 | 1,66 | 1,80 | 1,65 | 1,80 | 8,31% | 3.636,00 |
| 06.09.2024 | 1,72 | 1,75 | 1,61 | 1,66 | -3,26% | 33.476,00 |
| 05.09.2024 | 1,73 | 1,75 | 1,69 | 1,72 | -1,72% | 55.900,00 |
| 04.09.2024 | 1,70 | 1,76 | 1,69 | 1,75 | 1,99% | 10.000,00 |
| 03.09.2024 | 1,75 | 1,80 | 1,69 | 1,71 | -2,23% | - |
| 02.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 30.08.2024 | 1,70 | 1,76 | 1,70 | 1,75 | 3,49% | - |
| 29.08.2024 | 1,72 | 1,76 | 1,68 | 1,69 | -1,80% | 31.000,00 |
| 28.08.2024 | 1,73 | 1,77 | 1,71 | 1,72 | -0,81% | 14.700,00 |
| 27.08.2024 | 1,79 | 1,80 | 1,73 | 1,74 | -3,12% | 43.800,00 |
| 26.08.2024 | 1,78 | 1,81 | 1,68 | 1,79 | 1,30% | 22.500,00 |
| 23.08.2024 | 1,82 | 1,90 | 1,76 | 1,77 | -2,91% | - |
| 22.08.2024 | 1,83 | 1,85 | 1,76 | 1,82 | -0,60% | - |
| 21.08.2024 | 1,72 | 1,83 | 1,72 | 1,83 | 5,71% | 25.000,00 |
| 20.08.2024 | 1,76 | 1,79 | 1,72 | 1,74 | -1,64% | 2.000,00 |
| 19.08.2024 | 1,79 | 1,82 | 1,71 | 1,76 | -3,02% | 10.000,00 |
| 16.08.2024 | 1,86 | 1,86 | 1,80 | 1,82 | -1,89% | 25.000,00 |
| 15.08.2024 | 1,81 | 1,90 | 1,81 | 1,85 | 2,15% | 8.130,00 |
| 14.08.2024 | 1,91 | 1,92 | 1,78 | 1,82 | -4,72% | 10.000,00 |
| 13.08.2024 | 1,83 | 1,92 | 1,82 | 1,91 | 7,02% | 27.600,00 |
| 12.08.2024 | 1,84 | 1,86 | 1,78 | 1,78 | -3,52% | - |
| 09.08.2024 | 1,86 | 1,88 | 1,77 | 1,85 | -1,02% | - |
| 08.08.2024 | 1,76 | 1,89 | 1,76 | 1,86 | 5,79% | - |
| 07.08.2024 | 1,84 | 1,85 | 1,74 | 1,76 | -4,03% | 27.800,00 |
| 06.08.2024 | 1,77 | 1,90 | 1,77 | 1,84 | 3,20% | 11.160,00 |