11,420$
-0,17%
Echtzeit-Aktienkurs CORMEDIX INC. DL-,001
Bid:
Ask:
Aktienkurse zur CORMEDIX INC. DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 11,44 | 11,64 | 11,31 | 11,45 | 0,09% | 2.272.140,00 |
| 16.12.2025 | 11,31 | 11,60 | 11,30 | 11,44 | 0,97% | 2.141.185,00 |
| 15.12.2025 | 11,52 | 11,54 | 11,04 | 11,33 | -1,39% | 3.239.140,00 |
| 12.12.2025 | 11,91 | 11,91 | 11,49 | 11,49 | -2,13% | 3.554.836,00 |
| 11.12.2025 | 11,45 | 11,81 | 11,36 | 11,74 | 2,26% | 4.107.454,00 |
| 10.12.2025 | 11,45 | 11,54 | 10,90 | 11,48 | -1,20% | 3.580.646,00 |
| 09.12.2025 | 11,28 | 12,10 | 11,09 | 11,62 | 3,20% | 5.813.200,00 |
| 08.12.2025 | 10,76 | 11,31 | 10,65 | 11,26 | 6,63% | 2.974.751,00 |
| 05.12.2025 | 10,63 | 10,78 | 10,38 | 10,56 | -0,75% | 1.610.866,00 |
| 04.12.2025 | 10,33 | 10,76 | 10,27 | 10,64 | 3,10% | 2.460.524,00 |
| 03.12.2025 | 9,84 | 10,36 | 9,75 | 10,32 | 5,52% | 2.148.405,00 |
| 02.12.2025 | 9,91 | 10,10 | 9,68 | 9,78 | -0,31% | 2.458.152,00 |
| 01.12.2025 | 9,69 | 9,85 | 9,56 | 9,81 | 0,00% | 1.915.597,00 |
| 28.11.2025 | 9,65 | 9,88 | 9,56 | 9,81 | 1,66% | 988.157,00 |
| 26.11.2025 | 9,44 | 9,67 | 9,30 | 9,65 | 2,66% | 2.183.636,00 |
| 25.11.2025 | 9,72 | 9,75 | 9,20 | 9,40 | -4,37% | 3.214.494,00 |
| 24.11.2025 | 9,72 | 10,00 | 9,70 | 9,83 | 1,55% | 3.105.400,00 |
| 21.11.2025 | 9,53 | 9,80 | 9,45 | 9,68 | -0,46% | 2.526.173,00 |
| 20.11.2025 | 10,14 | 10,24 | 9,54 | 9,73 | -3,04% | 3.061.454,00 |
| 19.11.2025 | 10,09 | 10,40 | 9,88 | 10,03 | -0,45% | 2.138.887,00 |
| 18.11.2025 | 9,98 | 10,34 | 9,93 | 10,08 | 1,10% | 2.003.991,00 |
| 17.11.2025 | 11,19 | 11,19 | 9,81 | 9,97 | -11,34% | 5.561.698,00 |
| 14.11.2025 | 10,83 | 11,62 | 10,77 | 11,24 | 0,27% | 3.082.651,00 |
| 13.11.2025 | 11,42 | 11,97 | 11,16 | 11,21 | -1,94% | 5.973.649,00 |
| 12.11.2025 | 11,74 | 12,89 | 10,75 | 11,43 | 2,16% | 9.342.989,00 |
| 11.11.2025 | 11,04 | 11,28 | 10,90 | 11,19 | 0,99% | 2.351.776,00 |
| 10.11.2025 | 10,94 | 11,23 | 10,86 | 11,08 | 2,97% | 2.770.807,00 |
| 07.11.2025 | 10,59 | 10,85 | 10,51 | 10,76 | -0,09% | 1.812.105,00 |
| 06.11.2025 | 11,25 | 11,27 | 10,68 | 10,77 | -3,58% | 2.108.482,00 |
| 05.11.2025 | 11,36 | 11,54 | 11,12 | 11,17 | -2,19% | 1.897.183,00 |
| 04.11.2025 | 11,19 | 11,68 | 11,06 | 11,42 | -1,04% | 3.222.014,00 |
| 03.11.2025 | 11,22 | 11,56 | 10,87 | 11,54 | 3,68% | 2.812.330,00 |
| 31.10.2025 | 11,82 | 11,90 | 10,95 | 11,13 | -4,22% | 2.177.244,00 |
| 30.10.2025 | 11,38 | 11,90 | 11,36 | 11,62 | 2,74% | 2.218.386,00 |
| 29.10.2025 | 11,17 | 11,70 | 10,96 | 11,31 | 1,53% | 3.297.380,00 |
| 28.10.2025 | 11,65 | 11,84 | 11,08 | 11,14 | 0,81% | 2.615.663,00 |
| 27.10.2025 | 11,30 | 11,32 | 10,92 | 11,05 | -1,07% | 1.541.961,00 |
| 24.10.2025 | 11,34 | 11,57 | 11,07 | 11,17 | -1,24% | 1.841.804,00 |
| 23.10.2025 | 11,30 | 11,41 | 10,97 | 11,31 | 0,98% | 1.516.124,00 |
| 22.10.2025 | 11,61 | 11,72 | 11,02 | 11,20 | -3,86% | 2.272.017,00 |
| 21.10.2025 | 12,25 | 12,45 | 11,56 | 11,65 | -4,19% | 3.092.777,00 |
| 20.10.2025 | 11,78 | 12,56 | 11,22 | 12,16 | 19,45% | 8.135.067,00 |
| 17.10.2025 | 10,00 | 10,21 | 9,87 | 10,18 | 0,99% | 1.945.039,00 |
| 16.10.2025 | 10,65 | 10,76 | 10,04 | 10,08 | -5,00% | 2.281.366,00 |
| 15.10.2025 | 10,57 | 10,94 | 10,57 | 10,61 | 0,57% | 1.690.603,00 |
| 14.10.2025 | 10,50 | 10,72 | 10,40 | 10,55 | -0,28% | 1.492.473,00 |
| 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 |