1,719€
5,33%
Echtzeit-Aktienkurs CareCloud Inc.
Bid:
Ask:
Aktienkurse zur CareCloud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,64 | 1,70 | 1,63 | 1,69 | 4,84% | - |
| 08.05.2025 | 1,67 | 1,91 | 1,61 | 1,61 | -3,53% | - |
| 07.05.2025 | 1,88 | 1,94 | 1,65 | 1,67 | -11,16% | 30.000,00 |
| 06.05.2025 | 1,54 | 2,14 | 1,54 | 1,88 | 21,97% | - |
| 05.05.2025 | 1,64 | 1,68 | 1,53 | 1,54 | -7,49% | - |
| 02.05.2025 | 1,59 | 1,74 | 1,57 | 1,67 | 4,45% | - |
| 30.04.2025 | 1,63 | 1,63 | 1,51 | 1,60 | 0,44% | - |
| 29.04.2025 | 1,58 | 1,65 | 1,58 | 1,59 | 0,63% | - |
| 28.04.2025 | 1,46 | 1,62 | 1,46 | 1,58 | 7,78% | - |
| 25.04.2025 | 1,47 | 1,48 | 1,41 | 1,47 | 0,55% | - |
| 24.04.2025 | 1,33 | 1,46 | 1,33 | 1,46 | 8,97% | - |
| 23.04.2025 | 1,22 | 1,40 | 1,22 | 1,34 | 7,99% | - |
| 22.04.2025 | 1,18 | 1,25 | 1,17 | 1,24 | -0,40% | - |
| 17.04.2025 | 1,22 | 1,26 | 1,22 | 1,24 | 0,81% | - |
| 16.04.2025 | 1,25 | 1,26 | 1,18 | 1,23 | -2,30% | - |
| 15.04.2025 | 1,17 | 1,28 | 1,17 | 1,26 | 7,76% | - |
| 14.04.2025 | 1,05 | 1,21 | 1,04 | 1,17 | 12,26% | - |
| 11.04.2025 | 1,12 | 1,15 | 1,02 | 1,04 | -7,53% | - |
| 10.04.2025 | 1,25 | 1,25 | 1,11 | 1,13 | -10,18% | - |
| 09.04.2025 | 1,08 | 1,27 | 1,06 | 1,26 | 15,22% | - |
| 08.04.2025 | 1,14 | 1,18 | 1,06 | 1,09 | -5,05% | - |
| 07.04.2025 | 1,11 | 1,17 | 1,05 | 1,15 | -0,09% | - |
| 04.04.2025 | 1,18 | 1,22 | 1,09 | 1,15 | -3,36% | - |
| 03.04.2025 | 1,27 | 1,30 | 1,18 | 1,19 | -9,51% | - |
| 02.04.2025 | 1,28 | 1,38 | 1,26 | 1,32 | 2,33% | - |
| 01.04.2025 | 1,27 | 1,36 | 1,25 | 1,29 | 1,18% | - |
| 31.03.2025 | 1,33 | 1,38 | 1,25 | 1,27 | -5,22% | - |
| 28.03.2025 | 1,37 | 1,39 | 1,28 | 1,34 | -3,25% | - |
| 27.03.2025 | 1,44 | 1,46 | 1,37 | 1,39 | -3,15% | - |
| 26.03.2025 | 1,51 | 1,51 | 1,41 | 1,43 | -4,35% | - |
| 25.03.2025 | 1,40 | 1,54 | 1,38 | 1,50 | 4,55% | - |
| 24.03.2025 | 1,41 | 1,53 | 1,40 | 1,43 | 1,42% | - |
| 21.03.2025 | 1,46 | 1,49 | 1,40 | 1,41 | -3,75% | - |
| 20.03.2025 | 1,52 | 1,61 | 1,45 | 1,47 | -3,93% | - |
| 19.03.2025 | 1,54 | 1,55 | 1,46 | 1,53 | 0,33% | - |
| 18.03.2025 | 1,43 | 1,55 | 1,39 | 1,52 | 4,11% | - |
| 17.03.2025 | 1,36 | 1,54 | 1,25 | 1,46 | 9,77% | - |
| 14.03.2025 | 1,44 | 1,55 | 1,29 | 1,33 | -8,90% | - |
| 13.03.2025 | 1,44 | 2,25 | 1,42 | 1,46 | 1,74% | - |
| 12.03.2025 | 1,47 | 1,54 | 1,31 | 1,44 | -1,37% | - |
| 11.03.2025 | 1,54 | 1,54 | 1,44 | 1,46 | -3,00% | - |
| 10.03.2025 | 1,59 | 1,79 | 1,40 | 1,50 | -5,36% | - |
| 07.03.2025 | 1,86 | 1,95 | 1,48 | 1,59 | -18,72% | - |
| 06.03.2025 | 2,82 | 2,88 | 1,82 | 1,95 | -32,29% | - |
| 05.03.2025 | 2,72 | 2,91 | 2,72 | 2,88 | 2,86% | - |
| 04.03.2025 | 2,93 | 3,05 | 2,76 | 2,80 | -4,76% | - |
| 03.03.2025 | 3,10 | 3,46 | 2,94 | 2,94 | -8,41% | - |
| 28.02.2025 | 3,12 | 3,24 | 3,11 | 3,21 | 2,88% | - |
| 27.02.2025 | 3,14 | 3,26 | 3,08 | 3,12 | -0,32% | - |
| 26.02.2025 | 3,11 | 3,25 | 3,10 | 3,13 | 0,97% | - |
| 25.02.2025 | 3,22 | 3,23 | 2,97 | 3,10 | -3,73% | - |
| 24.02.2025 | 3,38 | 3,44 | 3,16 | 3,22 | -5,29% | - |
| 21.02.2025 | 3,50 | 3,68 | 3,38 | 3,40 | -4,76% | - |
| 20.02.2025 | 3,73 | 3,77 | 3,50 | 3,57 | -4,29% | - |
| 19.02.2025 | 3,80 | 3,88 | 3,70 | 3,73 | -1,58% | - |
| 18.02.2025 | 3,97 | 4,05 | 3,74 | 3,79 | -4,29% | - |
| 17.02.2025 | 3,96 | 3,96 | 3,96 | 3,96 | 0,00% | - |
| 14.02.2025 | 3,85 | 4,03 | 3,84 | 3,96 | 2,86% | - |
| 13.02.2025 | 4,10 | 4,27 | 3,75 | 3,85 | -9,20% | - |
| 12.02.2025 | 4,33 | 4,46 | 4,17 | 4,24 | -2,08% | - |
| 11.02.2025 | 4,52 | 4,52 | 4,17 | 4,33 | -3,99% | - |
| 10.02.2025 | 4,02 | 4,60 | 4,01 | 4,51 | 12,47% | - |
| 07.02.2025 | 3,95 | 4,10 | 3,76 | 4,01 | 1,52% | - |
| 06.02.2025 | 3,70 | 3,98 | 3,70 | 3,95 | 4,22% | - |
| 05.02.2025 | 3,79 | 3,96 | 3,64 | 3,79 | 0,00% | - |
| 04.02.2025 | 3,61 | 3,89 | 3,49 | 3,79 | 3,55% | - |
| 03.02.2025 | 3,38 | 3,77 | 3,26 | 3,66 | 9,58% | - |
| 31.01.2025 | 3,55 | 3,60 | 3,30 | 3,34 | -6,18% | - |
| 30.01.2025 | 3,47 | 3,59 | 3,41 | 3,56 | 2,59% | - |
| 29.01.2025 | 3,56 | 3,62 | 3,44 | 3,47 | -3,07% | - |
| 28.01.2025 | 3,33 | 3,58 | 3,21 | 3,58 | 8,16% | - |
| 27.01.2025 | 3,28 | 3,50 | 3,13 | 3,31 | 0,91% | - |
| 24.01.2025 | 3,07 | 3,36 | 3,05 | 3,28 | 6,15% | - |
| 23.01.2025 | 3,24 | 3,27 | 3,03 | 3,09 | -4,63% | - |
| 22.01.2025 | 3,16 | 3,46 | 3,07 | 3,24 | 9,83% | - |
| 21.01.2025 | 2,70 | 3,11 | 2,68 | 2,95 | 10,07% | 2.000,00 |
| 20.01.2025 | 2,70 | 2,70 | 2,68 | 2,68 | -1,11% | - |
| 17.01.2025 | 2,50 | 2,76 | 2,50 | 2,71 | 5,45% | - |
| 16.01.2025 | 2,66 | 2,81 | 2,55 | 2,57 | -5,17% | - |
| 15.01.2025 | 2,71 | 2,77 | 2,68 | 2,71 | 0,00% | - |
| 14.01.2025 | 2,85 | 2,89 | 2,65 | 2,71 | -5,24% | - |
| 13.01.2025 | 2,95 | 2,97 | 2,40 | 2,86 | -2,72% | - |
| 10.01.2025 | 3,14 | 3,21 | 2,83 | 2,94 | -3,92% | - |
| 09.01.2025 | 3,14 | 3,14 | 3,06 | 3,06 | -2,55% | - |
| 08.01.2025 | 3,30 | 3,39 | 3,05 | 3,14 | -4,85% | - |
| 07.01.2025 | 3,36 | 3,48 | 3,17 | 3,30 | -2,08% | - |
| 06.01.2025 | 3,44 | 3,78 | 3,22 | 3,37 | -4,80% | - |
| 03.01.2025 | 3,64 | 3,75 | 3,47 | 3,54 | -5,35% | - |
| 02.01.2025 | 3,53 | 3,87 | 3,47 | 3,74 | 8,09% | - |
| 30.12.2024 | 3,47 | 3,47 | 3,46 | 3,46 | 0,00% | - |
| 27.12.2024 | 3,60 | 3,90 | 3,39 | 3,46 | -3,08% | - |
| 23.12.2024 | 3,28 | 3,61 | 3,21 | 3,57 | 8,18% | - |
| 20.12.2024 | 3,34 | 3,50 | 3,24 | 3,30 | -1,49% | - |
| 19.12.2024 | 3,62 | 3,87 | 3,32 | 3,35 | -7,97% | - |
| 18.12.2024 | 3,36 | 3,82 | 3,32 | 3,64 | 8,01% | - |
| 17.12.2024 | 3,24 | 3,42 | 3,17 | 3,37 | 4,01% | - |
| 16.12.2024 | 3,14 | 3,33 | 3,07 | 3,24 | 0,62% | - |
| 13.12.2024 | 3,11 | 3,50 | 2,98 | 3,22 | 2,88% | - |
| 12.12.2024 | 3,79 | 3,85 | 2,94 | 3,13 | -17,41% | - |
| 11.12.2024 | 4,10 | 4,26 | 3,69 | 3,79 | -10,19% | - |