1,986€
1,02%
Echtzeit-Aktienkurs Cardiol Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Cardiol Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2024 | 1,81 | 1,82 | 1,65 | 1,78 | -3,47% | 16.500,00 |
| 02.08.2024 | 1,90 | 1,92 | 1,79 | 1,84 | -4,16% | - |
| 01.08.2024 | 2,00 | 2,02 | 1,88 | 1,92 | -3,71% | 18.500,00 |
| 31.07.2024 | 1,98 | 2,05 | 1,94 | 2,00 | -0,84% | 16.760,00 |
| 30.07.2024 | 2,08 | 2,11 | 1,95 | 2,01 | -2,85% | - |
| 29.07.2024 | 2,05 | 2,12 | 2,05 | 2,07 | 0,24% | - |
| 26.07.2024 | 2,06 | 2,14 | 2,03 | 2,07 | 0,24% | - |
| 25.07.2024 | 2,04 | 2,11 | 1,97 | 2,06 | 1,13% | - |
| 24.07.2024 | 2,18 | 2,21 | 1,99 | 2,04 | -6,12% | - |
| 23.07.2024 | 2,03 | 2,17 | 1,99 | 2,17 | 7,04% | 18.840,00 |
| 22.07.2024 | 1,92 | 2,06 | 1,91 | 2,03 | 5,40% | 20.000,00 |
| 19.07.2024 | 1,83 | 1,94 | 1,83 | 1,93 | 5,19% | 1.600,00 |
| 18.07.2024 | 1,93 | 1,95 | 1,83 | 1,83 | -4,64% | 11.975,00 |
| 17.07.2024 | 2,02 | 2,02 | 1,89 | 1,92 | -3,86% | 22.000,00 |
| 16.07.2024 | 1,95 | 2,02 | 1,93 | 2,00 | 3,10% | 82.350,00 |
| 15.07.2024 | 1,95 | 1,97 | 1,88 | 1,94 | -0,56% | 99.708,00 |
| 12.07.2024 | 1,91 | 1,99 | 1,90 | 1,95 | 1,72% | 7.650,00 |
| 11.07.2024 | 1,87 | 1,99 | 1,84 | 1,92 | 2,41% | 6.000,00 |
| 10.07.2024 | 1,76 | 1,90 | 1,74 | 1,87 | 6,74% | 17.028,00 |
| 09.07.2024 | 1,73 | 1,77 | 1,70 | 1,75 | 1,15% | 3.600,00 |
| 08.07.2024 | 1,83 | 1,86 | 1,71 | 1,73 | -4,94% | 9.400,00 |
| 05.07.2024 | 1,77 | 1,87 | 1,76 | 1,82 | -0,27% | 3.000,00 |
| 04.07.2024 | 1,77 | 1,83 | 1,77 | 1,83 | 2,70% | - |
| 03.07.2024 | 1,83 | 1,88 | 1,76 | 1,78 | -2,89% | 15.800,00 |
| 02.07.2024 | 1,85 | 1,90 | 1,78 | 1,83 | -1,13% | 176,00 |
| 01.07.2024 | 1,88 | 1,92 | 1,82 | 1,85 | -0,16% | 10.500,00 |
| 28.06.2024 | 1,87 | 1,87 | 1,81 | 1,86 | -0,43% | 6.687,00 |
| 27.06.2024 | 1,90 | 1,95 | 1,82 | 1,86 | -2,25% | - |
| 26.06.2024 | 1,98 | 2,14 | 1,88 | 1,91 | -3,64% | 19.000,00 |
| 25.06.2024 | 1,85 | 2,07 | 1,84 | 1,98 | 6,51% | 18.760,00 |
| 24.06.2024 | 1,73 | 1,98 | 1,73 | 1,86 | 7,65% | 140.920,00 |
| 21.06.2024 | 1,74 | 1,81 | 1,67 | 1,73 | -1,99% | 72.000,00 |
| 20.06.2024 | 1,90 | 1,96 | 1,64 | 1,76 | -4,55% | 16.640,00 |
| 19.06.2024 | 1,93 | 1,97 | 1,84 | 1,85 | -3,86% | 13.550,00 |
| 18.06.2024 | 2,04 | 2,12 | 1,83 | 1,92 | -5,84% | 24.134,00 |
| 17.06.2024 | 2,30 | 2,41 | 2,02 | 2,04 | -9,34% | 39.500,00 |
| 14.06.2024 | 2,19 | 2,42 | 2,19 | 2,25 | 2,27% | 31.130,00 |
| 13.06.2024 | 2,82 | 2,84 | 2,16 | 2,20 | -19,63% | 23.400,00 |
| 12.06.2024 | 2,65 | 2,87 | 2,63 | 2,74 | 3,01% | 3.180,00 |
| 11.06.2024 | 2,72 | 2,78 | 2,55 | 2,66 | 0,08% | 16.140,00 |
| 10.06.2024 | 2,24 | 2,69 | 2,24 | 2,65 | 19,34% | 22.170,00 |
| 07.06.2024 | 2,29 | 2,34 | 2,16 | 2,22 | -2,80% | 3.425,00 |
| 06.06.2024 | 2,34 | 2,34 | 2,21 | 2,29 | -2,26% | 600,00 |
| 05.06.2024 | 2,42 | 2,51 | 2,28 | 2,34 | -2,70% | - |
| 04.06.2024 | 2,54 | 2,62 | 2,35 | 2,41 | -5,80% | 62.500,00 |
| 03.06.2024 | 2,41 | 2,56 | 2,32 | 2,55 | 5,93% | - |
| 31.05.2024 | 2,38 | 2,43 | 2,29 | 2,41 | 1,82% | 8.200,00 |
| 30.05.2024 | 2,22 | 2,44 | 2,21 | 2,37 | 6,86% | 45.500,00 |
| 29.05.2024 | 2,16 | 2,25 | 2,16 | 2,22 | 2,69% | - |
| 28.05.2024 | 2,22 | 2,23 | 2,11 | 2,16 | -3,83% | 9.360,00 |
| 27.05.2024 | 2,16 | 2,27 | 2,15 | 2,24 | 3,84% | 18.300,00 |
| 24.05.2024 | 2,05 | 2,20 | 2,05 | 2,16 | 5,11% | 600,00 |
| 23.05.2024 | 2,01 | 2,16 | 2,00 | 2,06 | 2,09% | 28.000,00 |
| 22.05.2024 | 2,05 | 2,16 | 2,01 | 2,01 | -1,56% | 38.000,00 |
| 21.05.2024 | 2,01 | 2,11 | 1,99 | 2,05 | 1,19% | - |
| 20.05.2024 | 1,95 | 2,08 | 1,95 | 2,02 | 1,81% | - |
| 17.05.2024 | 2,16 | 2,20 | 1,97 | 1,99 | -8,19% | - |
| 16.05.2024 | 2,12 | 2,21 | 2,12 | 2,16 | 1,84% | 600,00 |
| 15.05.2024 | 2,00 | 2,18 | 2,00 | 2,12 | 5,89% | 17.500,00 |
| 14.05.2024 | 2,02 | 2,07 | 1,99 | 2,01 | -1,09% | 4.050,00 |
| 13.05.2024 | 1,99 | 2,05 | 1,98 | 2,03 | 1,91% | - |
| 10.05.2024 | 2,02 | 2,07 | 1,91 | 1,99 | -2,02% | - |
| 09.05.2024 | 1,86 | 2,06 | 1,85 | 2,03 | 9,61% | 15.900,00 |
| 08.05.2024 | 1,85 | 1,86 | 1,82 | 1,85 | 0,11% | - |
| 07.05.2024 | 1,88 | 2,01 | 1,81 | 1,85 | -1,39% | 13.400,00 |
| 06.05.2024 | 1,86 | 1,93 | 1,83 | 1,88 | 1,74% | - |
| 03.05.2024 | 1,84 | 1,89 | 1,77 | 1,84 | -0,38% | 19.539,00 |