14,840$
3,41%
Echtzeit-Aktienkurs CorMedix Inc.
Bid:
Ask:
Aktienkurse zur CorMedix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |