11,840$
-3,90%
Echtzeit-Aktienkurs CorMedix Inc.
Bid:
Ask:
Aktienkurse zur CorMedix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 12,22 | 12,23 | 11,74 | 11,79 | -4,22% | 183.112,00 |
| 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 |
| 21.05.2025 | 12,81 | 12,92 | 12,22 | 12,29 | -4,13% | 1.445.765,00 |
| 20.05.2025 | 12,87 | 12,99 | 12,51 | 12,82 | 0,55% | 1.109.738,00 |
| 19.05.2025 | 12,25 | 12,87 | 12,18 | 12,75 | 3,83% | 1.309.102,00 |
| 16.05.2025 | 11,65 | 12,33 | 11,65 | 12,28 | 5,05% | 1.423.660,00 |
| 15.05.2025 | 11,66 | 11,88 | 11,39 | 11,69 | 0,60% | 889.252,00 |
| 14.05.2025 | 11,68 | 11,86 | 11,52 | 11,62 | -0,09% | 883.622,00 |
| 13.05.2025 | 11,82 | 11,88 | 11,54 | 11,63 | -1,94% | 1.064.885,00 |
| 12.05.2025 | 11,69 | 11,90 | 11,21 | 11,86 | 1,72% | 1.917.673,00 |
| 09.05.2025 | 12,11 | 12,31 | 11,42 | 11,66 | -3,08% | 4.579.595,00 |
| 08.05.2025 | 11,86 | 12,29 | 11,58 | 12,03 | 3,00% | 8.090.807,00 |
| 07.05.2025 | 11,09 | 11,75 | 10,71 | 11,68 | 4,66% | 7.049.704,00 |
| 06.05.2025 | 9,59 | 11,40 | 9,49 | 11,16 | 23,59% | 4.183.423,00 |
| 05.05.2025 | 9,35 | 9,39 | 8,72 | 9,03 | -3,73% | 1.884.167,00 |
| 02.05.2025 | 9,75 | 9,82 | 9,25 | 9,38 | -2,80% | 1.548.269,00 |
| 01.05.2025 | 9,25 | 9,78 | 9,05 | 9,65 | 5,01% | 1.724.113,00 |
| 30.04.2025 | 8,99 | 9,26 | 8,99 | 9,19 | 0,77% | 1.167.179,00 |
| 29.04.2025 | 9,06 | 9,19 | 8,94 | 9,12 | 0,66% | 662.104,00 |
| 28.04.2025 | 9,15 | 9,22 | 8,78 | 9,06 | -0,44% | 866.969,00 |
| 25.04.2025 | 9,02 | 9,20 | 8,94 | 9,10 | -0,55% | 1.436.560,00 |
| 24.04.2025 | 8,52 | 9,15 | 8,47 | 9,15 | 8,35% | 1.005.295,00 |
| 23.04.2025 | 8,68 | 8,76 | 8,36 | 8,45 | -0,65% | 1.209.896,00 |
| 22.04.2025 | 8,14 | 8,57 | 8,04 | 8,50 | 4,42% | 1.915.919,00 |
| 21.04.2025 | 7,61 | 8,17 | 7,57 | 8,14 | 6,13% | 1.135.730,00 |
| 17.04.2025 | 7,47 | 7,84 | 7,39 | 7,67 | 1,99% | 2.024.635,00 |
| 16.04.2025 | 7,33 | 7,54 | 7,08 | 7,52 | 1,62% | 1.139.621,00 |
| 15.04.2025 | 7,11 | 7,45 | 7,05 | 7,40 | 3,79% | 1.599.265,00 |
| 14.04.2025 | 7,02 | 7,15 | 6,84 | 7,13 | 3,18% | 1.121.079,00 |
| 11.04.2025 | 6,88 | 6,97 | 6,76 | 6,91 | 1,02% | 727.614,00 |
| 10.04.2025 | 6,93 | 7,07 | 6,70 | 6,84 | -2,29% | 1.146.457,00 |
| 09.04.2025 | 6,59 | 7,18 | 6,32 | 7,00 | 3,09% | 2.134.176,00 |
| 08.04.2025 | 7,51 | 7,70 | 6,69 | 6,79 | 11,86% | 4.167.169,00 |
| 07.04.2025 | 5,60 | 6,29 | 5,60 | 6,07 | 3,58% | 1.563.896,00 |
| 04.04.2025 | 5,90 | 6,03 | 5,73 | 5,86 | -3,93% | 1.174.608,00 |
| 03.04.2025 | 5,99 | 6,21 | 5,97 | 6,10 | -3,17% | 971.983,00 |
| 02.04.2025 | 6,02 | 6,35 | 5,88 | 6,30 | 3,79% | 1.181.902,00 |
| 01.04.2025 | 6,08 | 6,18 | 5,94 | 6,07 | -1,30% | 1.218.081,00 |
| 31.03.2025 | 6,59 | 6,64 | 6,09 | 6,15 | -8,75% | 2.346.626,00 |
| 28.03.2025 | 6,62 | 6,77 | 6,31 | 6,74 | 0,45% | 2.203.493,00 |
| 27.03.2025 | 7,11 | 7,11 | 6,64 | 6,71 | -6,28% | 2.976.380,00 |
| 26.03.2025 | 7,46 | 7,60 | 7,02 | 7,16 | -2,45% | 3.006.689,00 |
| 25.03.2025 | 8,69 | 9,25 | 6,92 | 7,34 | -31,85% | 18.731.729,00 |
| 24.03.2025 | 11,09 | 11,16 | 10,66 | 10,77 | -1,28% | 1.205.922,00 |
| 21.03.2025 | 10,69 | 11,17 | 10,68 | 10,91 | 0,46% | 1.070.219,00 |
| 20.03.2025 | 10,78 | 11,32 | 10,53 | 10,86 | -1,00% | 874.544,00 |
| 19.03.2025 | 10,40 | 11,00 | 10,37 | 10,97 | 5,18% | 798.952,00 |
| 18.03.2025 | 10,47 | 10,78 | 10,21 | 10,43 | -0,38% | 826.629,00 |
| 17.03.2025 | 10,46 | 10,60 | 10,33 | 10,47 | 0,00% | 537.092,00 |
| 14.03.2025 | 10,47 | 10,64 | 10,30 | 10,47 | 0,87% | 404.281,00 |
| 13.03.2025 | 10,89 | 10,91 | 9,99 | 10,38 | -5,38% | 660.067,00 |
| 12.03.2025 | 10,66 | 11,00 | 10,41 | 10,97 | 3,78% | 710.284,00 |
| 11.03.2025 | 10,61 | 10,87 | 10,20 | 10,57 | -1,58% | 944.492,00 |
| 10.03.2025 | 10,59 | 10,87 | 10,14 | 10,74 | 0,28% | 937.483,00 |
| 07.03.2025 | 9,95 | 10,85 | 9,81 | 10,71 | 12,86% | 1.576.881,00 |
| 06.03.2025 | 9,98 | 10,02 | 9,46 | 9,49 | -6,13% | 578.244,00 |
| 05.03.2025 | 9,74 | 10,17 | 9,74 | 10,11 | 2,74% | 502.786,00 |
| 04.03.2025 | 9,42 | 9,94 | 9,25 | 9,84 | 2,61% | 639.448,00 |
| 03.03.2025 | 10,42 | 10,50 | 9,58 | 9,59 | -7,43% | 681.457,00 |
| 28.02.2025 | 10,24 | 10,51 | 10,10 | 10,36 | 1,07% | 1.613.758,00 |
| 27.02.2025 | 10,50 | 10,73 | 10,23 | 10,25 | -2,75% | 612.108,00 |
| 26.02.2025 | 10,33 | 10,89 | 10,33 | 10,54 | 2,43% | 601.297,00 |
| 25.02.2025 | 10,10 | 10,33 | 9,83 | 10,29 | 1,88% | 662.698,00 |
| 24.02.2025 | 10,15 | 10,31 | 9,76 | 10,10 | -0,30% | 744.057,00 |
| 21.02.2025 | 10,87 | 11,00 | 10,12 | 10,13 | -6,38% | 863.941,00 |
| 20.02.2025 | 11,18 | 11,18 | 10,63 | 10,82 | -3,18% | 797.444,00 |
| 19.02.2025 | 10,63 | 11,28 | 10,51 | 11,18 | 5,13% | 1.389.620,00 |
| 18.02.2025 | 10,61 | 10,72 | 10,41 | 10,63 | 1,43% | 611.595,00 |
| 14.02.2025 | 10,50 | 10,68 | 10,34 | 10,48 | 0,38% | 430.595,00 |
| 13.02.2025 | 10,14 | 10,53 | 10,01 | 10,44 | 4,40% | 516.960,00 |
| 12.02.2025 | 9,91 | 10,17 | 9,88 | 10,00 | -0,50% | 560.951,00 |
| 11.02.2025 | 10,15 | 10,26 | 9,79 | 10,05 | -2,33% | 574.500,00 |
| 10.02.2025 | 10,24 | 10,40 | 10,08 | 10,29 | 1,28% | 482.359,00 |
| 07.02.2025 | 10,47 | 10,76 | 10,12 | 10,16 | -3,24% | 573.717,00 |
| 06.02.2025 | 10,72 | 10,83 | 10,40 | 10,50 | -1,69% | 724.673,00 |