1,200€
-3,23%
Echtzeit-Aktienkurs CARDIOL THERAPEUTICS CL.A
Bid:
Ask:
Aktienkurse zur CARDIOL THERAPEUTICS CL.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 1,24 | 1,31 | 1,18 | 1,20 | -3,23% | - |
| 20.12.2024 | 1,26 | 1,30 | 1,23 | 1,24 | -1,82% | - |
| 19.12.2024 | 1,29 | 1,31 | 1,24 | 1,26 | -1,86% | - |
| 18.12.2024 | 1,31 | 1,39 | 1,29 | 1,29 | -1,61% | - |
| 17.12.2024 | 1,27 | 1,32 | 1,22 | 1,31 | 2,75% | - |
| 16.12.2024 | 1,27 | 1,29 | 1,22 | 1,27 | 0,08% | 1.400,00 |
| 13.12.2024 | 1,30 | 1,34 | 1,24 | 1,27 | -2,30% | 7.171,00 |
| 12.12.2024 | 1,36 | 1,38 | 1,26 | 1,30 | -3,98% | 1.000,00 |
| 11.12.2024 | 1,37 | 1,38 | 1,29 | 1,36 | -1,17% | - |
| 10.12.2024 | 1,40 | 1,44 | 1,30 | 1,37 | -2,00% | - |
| 09.12.2024 | 1,37 | 1,43 | 1,28 | 1,40 | 2,26% | 1.200,00 |
| 06.12.2024 | 1,36 | 1,45 | 1,14 | 1,37 | 0,81% | - |
| 05.12.2024 | 1,40 | 1,43 | 1,23 | 1,36 | -3,28% | - |
| 04.12.2024 | 1,46 | 1,63 | 1,40 | 1,40 | -4,03% | - |
| 03.12.2024 | 1,49 | 1,63 | 1,43 | 1,46 | -2,07% | - |
| 02.12.2024 | 1,52 | 1,59 | 1,48 | 1,49 | -1,97% | - |
| 29.11.2024 | 1,50 | 1,56 | 1,46 | 1,52 | 1,67% | 10.000,00 |
| 28.11.2024 | 1,49 | 1,54 | 1,42 | 1,50 | 0,54% | - |
| 27.11.2024 | 1,45 | 1,51 | 1,41 | 1,49 | 2,76% | - |
| 26.11.2024 | 1,47 | 1,55 | 1,44 | 1,45 | -1,49% | - |
| 25.11.2024 | 1,54 | 1,60 | 1,44 | 1,47 | -3,73% | 4.000,00 |
| 22.11.2024 | 1,51 | 1,61 | 1,48 | 1,53 | 1,66% | - |
| 21.11.2024 | 1,48 | 1,53 | 1,42 | 1,51 | 1,90% | 5.000,00 |
| 20.11.2024 | 1,56 | 1,63 | 1,41 | 1,48 | -5,44% | 8.500,00 |
| 19.11.2024 | 1,68 | 1,76 | 1,53 | 1,56 | -6,97% | 1.640,00 |
| 18.11.2024 | 1,72 | 1,83 | 1,61 | 1,68 | -2,44% | 2.252,00 |
| 15.11.2024 | 1,77 | 1,80 | 1,64 | 1,72 | -2,77% | 2.980,00 |
| 14.11.2024 | 1,80 | 1,87 | 1,74 | 1,77 | -1,78% | 150,00 |
| 13.11.2024 | 1,79 | 1,88 | 1,53 | 1,80 | 0,50% | 300,00 |
| 12.11.2024 | 1,84 | 1,86 | 1,64 | 1,79 | -2,45% | 1.500,00 |
| 11.11.2024 | 1,86 | 1,94 | 1,73 | 1,84 | -1,24% | 6.000,00 |
| 08.11.2024 | 1,93 | 1,96 | 1,76 | 1,86 | -3,32% | 395,00 |
| 07.11.2024 | 1,79 | 1,96 | 1,72 | 1,93 | 7,60% | 500,00 |
| 06.11.2024 | 1,79 | 1,83 | 1,64 | 1,79 | 0,06% | 650,00 |
| 05.11.2024 | 1,75 | 1,80 | 1,65 | 1,79 | 2,46% | - |
| 04.11.2024 | 1,72 | 1,76 | 1,67 | 1,75 | 1,28% | - |
| 01.11.2024 | 1,70 | 1,73 | 1,65 | 1,72 | 5,06% | - |
| 31.10.2024 | 1,70 | 1,70 | 1,61 | 1,64 | -3,24% | - |
| 30.10.2024 | 1,72 | 1,75 | 1,66 | 1,70 | -1,28% | - |
| 29.10.2024 | 1,72 | 1,78 | 1,67 | 1,72 | 0,06% | - |
| 28.10.2024 | 1,79 | 1,79 | 1,70 | 1,72 | -4,13% | - |
| 25.10.2024 | 1,74 | 1,80 | 1,72 | 1,79 | 2,76% | - |
| 24.10.2024 | 1,71 | 1,76 | 1,70 | 1,74 | 1,75% | - |
| 23.10.2024 | 1,73 | 1,78 | 1,66 | 1,71 | -1,21% | - |
| 22.10.2024 | 1,76 | 1,77 | 1,70 | 1,73 | -1,59% | 1.400,00 |
| 21.10.2024 | 1,77 | 1,79 | 1,72 | 1,76 | -0,28% | - |
| 18.10.2024 | 1,80 | 1,82 | 1,77 | 1,77 | -1,67% | - |
| 17.10.2024 | 1,74 | 1,80 | 1,74 | 1,80 | 3,10% | - |
| 16.10.2024 | 1,74 | 1,78 | 1,64 | 1,74 | 0,00% | 14.000,00 |
| 15.10.2024 | 1,67 | 1,76 | 1,67 | 1,74 | 4,62% | - |
| 14.10.2024 | 1,73 | 1,75 | 1,63 | 1,67 | -3,81% | 1.200,00 |
| 11.10.2024 | 1,64 | 1,74 | 1,59 | 1,73 | 5,81% | - |
| 10.10.2024 | 1,64 | 1,72 | 1,57 | 1,64 | 0,00% | 4.000,00 |
| 09.10.2024 | 1,60 | 1,68 | 1,43 | 1,64 | 2,25% | 18.200,00 |
| 08.10.2024 | 1,72 | 1,79 | 1,60 | 1,60 | -7,14% | - |
| 07.10.2024 | 1,77 | 1,84 | 1,71 | 1,72 | -4,06% | - |
| 04.10.2024 | 1,77 | 1,89 | 1,76 | 1,80 | 1,76% | - |
| 03.10.2024 | 1,78 | 1,81 | 1,72 | 1,77 | -1,01% | - |
| 02.10.2024 | 1,80 | 1,81 | 1,74 | 1,78 | -0,72% | - |
| 01.10.2024 | 1,78 | 1,86 | 1,76 | 1,80 | 0,90% | 1.275,00 |
| 30.09.2024 | 1,84 | 1,89 | 1,77 | 1,78 | -3,16% | - |
| 27.09.2024 | 1,90 | 1,90 | 1,83 | 1,84 | -3,57% | - |
| 26.09.2024 | 1,89 | 1,94 | 1,87 | 1,91 | 0,69% | 1.000,00 |
| 25.09.2024 | 1,99 | 2,02 | 1,87 | 1,89 | -3,96% | - |
| 24.09.2024 | 2,08 | 2,30 | 1,94 | 1,97 | -5,35% | 1.000,00 |
| 23.09.2024 | 2,09 | 2,19 | 2,05 | 2,08 | -0,48% | 1.039,00 |
| 20.09.2024 | 1,99 | 2,09 | 1,97 | 2,09 | 5,07% | 90,00 |
| 19.09.2024 | 1,99 | 2,11 | 1,97 | 1,99 | 0,28% | 2.000,00 |
| 18.09.2024 | 1,93 | 2,04 | 1,89 | 1,99 | 2,85% | 10.638,00 |
| 17.09.2024 | 2,03 | 2,07 | 1,92 | 1,93 | -4,64% | 150,00 |
| 16.09.2024 | 2,22 | 2,29 | 2,02 | 2,03 | -8,89% | 450,00 |
| 13.09.2024 | 2,13 | 2,36 | 2,12 | 2,22 | 4,34% | 4.549,00 |
| 12.09.2024 | 2,10 | 2,16 | 2,01 | 2,13 | 1,67% | - |
| 11.09.2024 | 1,88 | 2,12 | 1,86 | 2,10 | 11,26% | 3.000,00 |
| 10.09.2024 | 1,79 | 1,97 | 1,79 | 1,88 | 5,25% | 1.000,00 |
| 09.09.2024 | 1,66 | 1,80 | 1,62 | 1,79 | 7,97% | 500,00 |
| 06.09.2024 | 1,72 | 1,75 | 1,61 | 1,66 | -3,49% | 1.500,00 |
| 05.09.2024 | 1,74 | 1,75 | 1,70 | 1,72 | -1,15% | - |
| 04.09.2024 | 1,70 | 1,76 | 1,69 | 1,74 | 2,12% | - |
| 03.09.2024 | 1,75 | 1,80 | 1,70 | 1,70 | -2,91% | - |
| 02.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,29% | - |
| 30.08.2024 | 1,71 | 1,76 | 1,70 | 1,75 | 2,40% | - |
| 29.08.2024 | 1,72 | 1,76 | 1,67 | 1,71 | -1,04% | - |
| 28.08.2024 | 1,73 | 1,76 | 1,69 | 1,72 | -0,58% | 19,00 |
| 27.08.2024 | 1,79 | 1,81 | 1,73 | 1,73 | -3,29% | 345,00 |
| 26.08.2024 | 1,77 | 1,81 | 1,65 | 1,79 | 1,24% | 2.000,00 |
| 23.08.2024 | 1,81 | 1,88 | 1,77 | 1,77 | -2,32% | 14,00 |
| 22.08.2024 | 1,82 | 1,85 | 1,76 | 1,81 | -0,38% | - |
| 21.08.2024 | 1,73 | 1,83 | 1,71 | 1,82 | 5,51% | 350,00 |
| 20.08.2024 | 1,77 | 1,81 | 1,72 | 1,73 | -2,54% | - |
| 19.08.2024 | 1,82 | 1,84 | 1,71 | 1,77 | -2,91% | 800,00 |
| 16.08.2024 | 1,86 | 1,89 | 1,81 | 1,82 | -1,83% | 1.350,00 |
| 15.08.2024 | 1,81 | 1,89 | 1,81 | 1,86 | 2,37% | 1.350,00 |
| 14.08.2024 | 1,90 | 1,92 | 1,79 | 1,81 | -4,48% | 5.100,00 |
| 13.08.2024 | 1,83 | 1,92 | 1,82 | 1,90 | 3,66% | - |
| 12.08.2024 | 1,85 | 1,86 | 1,79 | 1,83 | -0,70% | - |
| 09.08.2024 | 1,87 | 1,92 | 1,78 | 1,85 | -1,07% | - |
| 08.08.2024 | 1,76 | 1,89 | 1,74 | 1,87 | 5,85% | 150,00 |
| 07.08.2024 | 1,84 | 1,85 | 1,74 | 1,76 | -4,03% | 847,00 |
| 06.08.2024 | 1,77 | 1,90 | 1,77 | 1,84 | 3,67% | - |