10,550$
-0,28%
Echtzeit-Aktienkurs CorMedix Inc.
Bid:
Ask:
Aktienkurse zur CorMedix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 10,50 | 10,72 | 10,40 | 10,54 | -0,38% | 1.503.653,00 |
| 13.10.2025 | 10,81 | 10,87 | 10,39 | 10,58 | -1,40% | 1.881.091,00 |
| 10.10.2025 | 10,98 | 11,06 | 10,55 | 10,73 | -2,45% | 1.943.935,00 |
| 09.10.2025 | 11,30 | 11,31 | 10,92 | 11,00 | -2,40% | 1.518.974,00 |
| 08.10.2025 | 11,15 | 11,43 | 11,13 | 11,27 | 1,62% | 1.573.688,00 |
| 07.10.2025 | 11,50 | 11,70 | 11,05 | 11,09 | -4,07% | 2.081.737,00 |
| 06.10.2025 | 11,34 | 11,71 | 11,25 | 11,56 | 2,21% | 2.092.405,00 |
| 03.10.2025 | 11,11 | 11,40 | 11,01 | 11,31 | 2,35% | 158.187,00 |
| 02.10.2025 | 11,10 | 11,19 | 10,95 | 11,05 | 0,00% | 1.773.984,00 |
| 01.10.2025 | 11,45 | 11,50 | 11,00 | 11,05 | -4,99% | 3.856.125,00 |
| 30.09.2025 | 12,08 | 12,29 | 11,61 | 11,63 | -1,86% | 1.902.482,00 |
| 29.09.2025 | 11,64 | 12,00 | 11,41 | 11,85 | 4,87% | 2.558.280,00 |
| 26.09.2025 | 11,05 | 11,38 | 10,96 | 11,30 | 1,62% | 1.904.945,00 |
| 25.09.2025 | 11,28 | 11,34 | 10,95 | 11,12 | -1,07% | 1.825.680,00 |
| 24.09.2025 | 11,51 | 11,72 | 11,11 | 11,24 | -1,75% | 2.687.494,00 |
| 23.09.2025 | 11,51 | 12,07 | 11,35 | 11,44 | 1,51% | 3.236.576,00 |
| 22.09.2025 | 11,23 | 11,62 | 11,18 | 11,27 | 0,63% | 2.796.060,00 |
| 19.09.2025 | 11,71 | 11,75 | 11,12 | 11,20 | -4,19% | 4.565.871,00 |
| 18.09.2025 | 11,10 | 11,76 | 11,06 | 11,69 | 5,13% | 3.103.270,00 |
| 17.09.2025 | 11,62 | 11,75 | 11,08 | 11,12 | -4,06% | 3.912.447,00 |
| 16.09.2025 | 12,59 | 12,65 | 11,50 | 11,59 | -8,38% | 3.503.209,00 |
| 15.09.2025 | 12,85 | 12,98 | 12,50 | 12,65 | -2,24% | 2.329.998,00 |
| 12.09.2025 | 13,09 | 13,30 | 12,81 | 12,94 | -1,15% | 1.692.928,00 |
| 11.09.2025 | 12,80 | 13,34 | 12,80 | 13,09 | 2,35% | 2.578.414,00 |
| 10.09.2025 | 12,96 | 13,48 | 12,73 | 12,79 | -1,84% | 3.326.622,00 |
| 09.09.2025 | 12,93 | 13,83 | 12,79 | 13,03 | 2,20% | 5.023.965,00 |
| 08.09.2025 | 12,40 | 12,76 | 11,58 | 12,75 | 2,82% | 4.510.361,00 |
| 05.09.2025 | 12,76 | 12,91 | 12,35 | 12,40 | -3,13% | 4.659.709,00 |
| 04.09.2025 | 13,71 | 13,93 | 12,76 | 12,80 | -6,47% | 4.846.600,00 |
| 03.09.2025 | 14,63 | 14,66 | 13,66 | 13,69 | -6,52% | 4.357.024,00 |
| 02.09.2025 | 14,83 | 14,86 | 13,85 | 14,64 | -1,28% | 26.875.796,00 |
| 29.08.2025 | 14,29 | 14,96 | 14,27 | 14,83 | 3,34% | 2.671.471,00 |
| 28.08.2025 | 14,21 | 14,48 | 13,84 | 14,35 | 1,49% | 4.099.046,00 |
| 27.08.2025 | 14,11 | 14,40 | 13,75 | 14,14 | 1,07% | 3.671.568,00 |
| 26.08.2025 | 13,73 | 14,05 | 13,66 | 13,99 | 1,89% | 2.551.834,00 |
| 25.08.2025 | 13,87 | 14,14 | 13,69 | 13,73 | 0,29% | 2.003.460,00 |
| 22.08.2025 | 13,62 | 14,44 | 13,62 | 13,69 | 0,96% | 3.470.276,00 |
| 21.08.2025 | 13,64 | 13,85 | 13,35 | 13,56 | 0,30% | 2.941.746,00 |
| 20.08.2025 | 13,06 | 13,70 | 12,89 | 13,52 | 3,52% | 3.870.084,00 |
| 19.08.2025 | 13,08 | 13,32 | 12,80 | 13,06 | -0,31% | 2.606.883,00 |
| 18.08.2025 | 13,04 | 13,56 | 12,99 | 13,10 | 1,31% | 2.475.372,00 |
| 15.08.2025 | 12,73 | 12,97 | 12,50 | 12,93 | 2,54% | 2.459.201,00 |
| 14.08.2025 | 11,98 | 12,72 | 11,83 | 12,61 | 4,39% | 2.318.517,00 |
| 13.08.2025 | 11,84 | 12,50 | 11,63 | 12,08 | 5,04% | 3.260.867,00 |
| 12.08.2025 | 10,35 | 11,55 | 10,29 | 11,50 | 14,20% | 4.318.490,00 |
| 11.08.2025 | 10,35 | 10,35 | 9,94 | 10,07 | -2,52% | 4.087.691,00 |
| 08.08.2025 | 10,63 | 11,23 | 9,82 | 10,33 | -4,44% | 8.505.642,00 |
| 07.08.2025 | 12,06 | 12,09 | 9,61 | 10,81 | -9,54% | 14.015.479,00 |
| 06.08.2025 | 12,05 | 12,08 | 11,67 | 11,95 | -0,87% | 882.001,00 |
| 05.08.2025 | 12,41 | 12,48 | 11,83 | 12,06 | -2,55% | 1.184.508,00 |
| 04.08.2025 | 11,72 | 12,48 | 11,72 | 12,37 | 6,27% | 1.781.252,00 |
| 01.08.2025 | 11,47 | 11,68 | 11,15 | 11,64 | -0,26% | 1.634.988,00 |
| 31.07.2025 | 11,50 | 11,87 | 11,50 | 11,67 | 1,13% | 1.335.971,00 |
| 30.07.2025 | 11,63 | 12,02 | 11,40 | 11,54 | -0,77% | 1.809.122,00 |
| 29.07.2025 | 12,01 | 12,01 | 11,58 | 11,63 | -2,92% | 1.502.873,00 |
| 28.07.2025 | 11,53 | 12,07 | 11,39 | 11,98 | 4,26% | 2.188.586,00 |
| 25.07.2025 | 11,48 | 11,82 | 11,38 | 11,49 | -0,09% | 1.811.621,00 |
| 24.07.2025 | 11,55 | 11,92 | 11,38 | 11,50 | -1,03% | 2.549.140,00 |
| 23.07.2025 | 11,14 | 11,87 | 11,05 | 11,62 | 5,06% | 7.216.450,00 |
| 22.07.2025 | 10,90 | 11,15 | 10,70 | 11,06 | 1,10% | 1.801.710,00 |
| 21.07.2025 | 10,91 | 11,12 | 10,86 | 10,94 | 0,74% | 899.293,00 |
| 18.07.2025 | 11,10 | 11,13 | 10,84 | 10,86 | -1,90% | 1.414.182,00 |
| 17.07.2025 | 11,15 | 11,31 | 11,03 | 11,07 | -0,54% | 1.258.255,00 |
| 16.07.2025 | 11,48 | 11,59 | 11,00 | 11,13 | -2,11% | 1.524.767,00 |
| 15.07.2025 | 11,36 | 11,41 | 11,14 | 11,37 | 0,09% | 1.159.280,00 |
| 14.07.2025 | 11,41 | 11,65 | 11,21 | 11,36 | 1,25% | 1.249.882,00 |
| 11.07.2025 | 11,70 | 11,73 | 11,19 | 11,22 | -4,18% | 1.337.963,00 |
| 10.07.2025 | 11,33 | 11,86 | 11,13 | 11,71 | 3,17% | 1.455.170,00 |
| 09.07.2025 | 11,40 | 11,53 | 11,25 | 11,35 | 0,62% | 1.039.256,00 |
| 08.07.2025 | 11,48 | 11,50 | 11,21 | 11,28 | -1,23% | 1.088.466,00 |
| 07.07.2025 | 11,62 | 11,74 | 11,35 | 11,42 | -1,72% | 1.438.263,00 |
| 03.07.2025 | 11,63 | 11,73 | 11,34 | 11,62 | 0,26% | 1.079.245,00 |
| 02.07.2025 | 11,76 | 11,86 | 11,45 | 11,59 | -1,70% | 1.980.634,00 |
| 01.07.2025 | 12,23 | 12,27 | 11,72 | 11,79 | -4,22% | 2.830.433,00 |
| 30.06.2025 | 12,64 | 12,65 | 12,15 | 12,31 | -1,52% | 3.009.401,00 |
| 27.06.2025 | 12,86 | 12,98 | 12,14 | 12,50 | -16,44% | 9.896.096,00 |
| 26.06.2025 | 15,05 | 15,13 | 14,57 | 14,96 | -0,07% | 1.207.240,00 |
| 25.06.2025 | 15,56 | 15,65 | 14,96 | 14,97 | -4,77% | 1.406.936,00 |
| 24.06.2025 | 16,89 | 16,89 | 15,66 | 15,72 | -5,07% | 2.520.133,00 |
| 23.06.2025 | 16,74 | 17,43 | 15,75 | 16,56 | 21,68% | 6.894.177,00 |
| 20.06.2025 | 13,87 | 13,89 | 13,37 | 13,61 | 0,22% | 1.678.393,00 |
| 18.06.2025 | 13,98 | 14,11 | 13,41 | 13,58 | -2,58% | 1.313.135,00 |
| 17.06.2025 | 14,25 | 14,47 | 13,88 | 13,94 | -2,79% | 1.125.391,00 |
| 16.06.2025 | 14,76 | 14,77 | 14,18 | 14,34 | -1,51% | 913.603,00 |
| 13.06.2025 | 14,62 | 14,99 | 14,54 | 14,56 | -2,02% | 1.184.192,00 |
| 12.06.2025 | 14,45 | 14,91 | 13,83 | 14,86 | 1,85% | 1.221.434,00 |
| 11.06.2025 | 14,97 | 15,38 | 14,57 | 14,59 | -2,01% | 1.911.612,00 |
| 10.06.2025 | 14,40 | 15,32 | 14,40 | 14,89 | 3,76% | 3.172.015,00 |
| 09.06.2025 | 13,98 | 14,46 | 13,83 | 14,35 | 2,65% | 1.740.055,00 |
| 06.06.2025 | 13,39 | 13,99 | 13,25 | 13,98 | 6,07% | 2.535.816,00 |
| 05.06.2025 | 12,39 | 13,35 | 12,20 | 13,18 | 6,46% | 2.486.462,00 |
| 04.06.2025 | 12,58 | 12,74 | 12,34 | 12,38 | -1,82% | 765.665,00 |
| 03.06.2025 | 12,73 | 12,90 | 12,46 | 12,61 | -0,71% | 796.295,00 |
| 02.06.2025 | 12,27 | 12,79 | 12,12 | 12,70 | 4,61% | 1.278.736,00 |
| 30.05.2025 | 12,21 | 12,22 | 11,88 | 12,14 | -0,65% | 1.207.409,00 |
| 29.05.2025 | 12,53 | 12,53 | 11,96 | 12,22 | -1,69% | 1.108.635,00 |
| 28.05.2025 | 12,52 | 12,58 | 12,34 | 12,43 | -0,80% | 728.036,00 |
| 27.05.2025 | 12,59 | 12,99 | 12,35 | 12,53 | 1,38% | 1.596.939,00 |
| 23.05.2025 | 12,18 | 12,47 | 12,13 | 12,36 | 0,82% | 520.385,00 |
| 22.05.2025 | 12,40 | 12,49 | 12,13 | 12,26 | -0,24% | 848.896,00 |