2,720€
-0,55%
Echtzeit-Aktienkurs CareCloud Inc.
Bid:
Ask:
Aktienkurse zur CareCloud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,80 | 2,91 | 2,69 | 2,74 | -1,26% | - |
| 14.10.2025 | 2,75 | 2,80 | 2,65 | 2,77 | 0,73% | - |
| 13.10.2025 | 2,75 | 2,93 | 2,70 | 2,75 | 2,80% | - |
| 10.10.2025 | 2,98 | 3,04 | 2,67 | 2,68 | -12,09% | - |
| 09.10.2025 | 2,99 | 3,05 | 2,95 | 3,04 | -1,52% | - |
| 08.10.2025 | 3,09 | 3,14 | 3,05 | 3,09 | 1,91% | - |
| 07.10.2025 | 3,15 | 3,27 | 3,00 | 3,03 | -5,40% | 6,00 |
| 06.10.2025 | 2,91 | 3,26 | 2,90 | 3,21 | 12,65% | - |
| 03.10.2025 | 2,85 | 2,95 | 2,82 | 2,85 | 1,25% | - |
| 02.10.2025 | 2,85 | 2,86 | 2,79 | 2,81 | 0,36% | - |
| 01.10.2025 | 2,73 | 2,86 | 2,69 | 2,80 | 0,43% | - |
| 30.09.2025 | 2,87 | 2,92 | 2,79 | 2,79 | -2,18% | - |
| 29.09.2025 | 2,87 | 3,05 | 2,85 | 2,85 | 0,00% | - |
| 26.09.2025 | 2,85 | 2,86 | 2,85 | 2,85 | 0,81% | - |
| 25.09.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 0,43% | - |
| 24.09.2025 | 2,91 | 2,98 | 2,81 | 2,82 | -7,70% | - |
| 23.09.2025 | 3,07 | 3,16 | 2,98 | 3,05 | -0,59% | - |
| 22.09.2025 | 2,99 | 3,08 | 2,95 | 3,07 | 0,59% | - |
| 19.09.2025 | 3,01 | 3,06 | 3,00 | 3,05 | 5,90% | - |
| 18.09.2025 | 2,88 | 2,89 | 2,88 | 2,88 | -0,86% | - |
| 17.09.2025 | 2,90 | 2,91 | 2,90 | 2,91 | -5,53% | - |
| 16.09.2025 | 3,09 | 3,09 | 3,07 | 3,08 | -3,00% | - |
| 15.09.2025 | 3,18 | 3,23 | 3,16 | 3,17 | -2,76% | - |
| 12.09.2025 | 3,23 | 3,26 | 3,19 | 3,26 | 2,03% | - |
| 11.09.2025 | 2,99 | 3,26 | 2,97 | 3,20 | 5,10% | - |
| 10.09.2025 | 3,04 | 3,04 | 3,03 | 3,04 | 3,05% | - |
| 09.09.2025 | 2,91 | 3,04 | 2,86 | 2,95 | -1,67% | - |
| 08.09.2025 | 2,98 | 3,00 | 2,97 | 3,00 | 0,57% | - |
| 05.09.2025 | 3,00 | 3,03 | 2,84 | 2,98 | -0,83% | - |
| 04.09.2025 | 3,13 | 3,18 | 2,95 | 3,01 | -3,50% | - |
| 03.09.2025 | 3,16 | 3,17 | 3,00 | 3,12 | -1,27% | - |
| 02.09.2025 | 3,27 | 3,39 | 3,09 | 3,16 | -3,31% | - |
| 01.09.2025 | 3,26 | 3,27 | 3,26 | 3,27 | 0,00% | - |
| 29.08.2025 | 3,23 | 3,39 | 3,15 | 3,27 | 1,08% | - |
| 28.08.2025 | 3,19 | 3,43 | 3,19 | 3,23 | 1,57% | - |
| 27.08.2025 | 3,17 | 3,38 | 3,09 | 3,18 | 1,18% | - |
| 26.08.2025 | 2,81 | 3,16 | 2,81 | 3,14 | 15,42% | - |
| 25.08.2025 | 2,41 | 2,78 | 2,40 | 2,72 | 13,32% | - |
| 22.08.2025 | 2,34 | 2,43 | 2,33 | 2,40 | 2,26% | - |
| 21.08.2025 | 2,27 | 2,35 | 2,25 | 2,35 | 3,98% | - |
| 20.08.2025 | 2,35 | 2,35 | 2,19 | 2,26 | -3,62% | - |
| 19.08.2025 | 2,33 | 2,35 | 2,25 | 2,35 | 0,86% | - |
| 18.08.2025 | 2,23 | 2,35 | 2,21 | 2,33 | 4,59% | - |
| 15.08.2025 | 2,18 | 2,25 | 2,15 | 2,22 | 1,74% | - |
| 14.08.2025 | 2,19 | 2,22 | 2,14 | 2,19 | 0,00% | - |
| 13.08.2025 | 2,17 | 2,22 | 2,15 | 2,19 | 1,30% | - |
| 12.08.2025 | 2,20 | 2,24 | 2,13 | 2,16 | -2,40% | - |
| 11.08.2025 | 2,30 | 2,48 | 2,19 | 2,21 | -3,91% | - |
| 08.08.2025 | 2,12 | 2,30 | 2,11 | 2,30 | 8,49% | - |
| 07.08.2025 | 2,20 | 2,29 | 2,09 | 2,12 | -3,85% | - |
| 06.08.2025 | 2,10 | 2,32 | 2,00 | 2,21 | 6,88% | - |
| 05.08.2025 | 2,07 | 2,38 | 2,00 | 2,06 | 0,63% | - |
| 04.08.2025 | 2,02 | 2,08 | 1,98 | 2,05 | 2,81% | - |
| 01.08.2025 | 2,06 | 2,18 | 1,97 | 1,99 | -4,27% | - |
| 31.07.2025 | 2,06 | 2,10 | 2,04 | 2,08 | 0,39% | - |
| 30.07.2025 | 2,08 | 2,12 | 2,04 | 2,08 | 0,58% | - |
| 29.07.2025 | 2,12 | 2,20 | 2,04 | 2,06 | -2,23% | - |
| 28.07.2025 | 2,13 | 2,14 | 2,08 | 2,11 | 1,30% | - |
| 25.07.2025 | 2,08 | 2,09 | 1,99 | 2,08 | 3,17% | - |
| 24.07.2025 | 2,08 | 2,09 | 2,00 | 2,02 | -3,40% | - |
| 23.07.2025 | 2,09 | 2,12 | 2,05 | 2,09 | 1,70% | - |
| 22.07.2025 | 2,01 | 2,08 | 2,00 | 2,06 | 1,99% | - |
| 21.07.2025 | 2,06 | 2,11 | 1,99 | 2,02 | -1,85% | - |
| 18.07.2025 | 2,12 | 2,14 | 2,04 | 2,05 | -3,02% | - |
| 17.07.2025 | 2,07 | 2,15 | 2,06 | 2,12 | 2,87% | - |
| 16.07.2025 | 1,98 | 2,07 | 1,96 | 2,06 | 3,47% | - |
| 15.07.2025 | 1,98 | 2,03 | 1,96 | 1,99 | 1,07% | - |
| 14.07.2025 | 2,05 | 2,07 | 1,97 | 1,97 | -3,67% | - |
| 11.07.2025 | 2,08 | 2,10 | 2,02 | 2,04 | -1,92% | - |
| 10.07.2025 | 2,06 | 2,11 | 2,02 | 2,08 | 1,21% | - |
| 09.07.2025 | 2,08 | 2,10 | 2,05 | 2,06 | -0,48% | - |
| 08.07.2025 | 2,02 | 2,11 | 2,01 | 2,07 | 2,17% | - |
| 07.07.2025 | 2,09 | 2,10 | 1,96 | 2,02 | -3,30% | - |
| 04.07.2025 | 2,10 | 2,10 | 2,09 | 2,09 | -0,24% | - |
| 03.07.2025 | 2,07 | 2,11 | 2,06 | 2,10 | 1,70% | - |
| 02.07.2025 | 1,93 | 2,09 | 1,92 | 2,06 | 7,39% | - |
| 01.07.2025 | 2,01 | 2,03 | 1,92 | 1,92 | -4,38% | - |
| 30.06.2025 | 2,06 | 2,11 | 2,01 | 2,01 | -2,38% | - |
| 27.06.2025 | 1,95 | 2,09 | 1,95 | 2,06 | 5,65% | - |
| 26.06.2025 | 2,12 | 2,17 | 1,93 | 1,95 | -9,90% | - |
| 25.06.2025 | 2,16 | 2,21 | 2,11 | 2,16 | -1,73% | - |
| 24.06.2025 | 2,13 | 2,20 | 2,10 | 2,20 | 2,90% | - |
| 23.06.2025 | 2,16 | 2,21 | 1,96 | 2,14 | -0,70% | - |
| 20.06.2025 | 2,18 | 2,24 | 2,02 | 2,15 | -1,24% | - |
| 19.06.2025 | 2,19 | 2,19 | 2,18 | 2,18 | -0,14% | - |
| 18.06.2025 | 1,98 | 2,22 | 1,97 | 2,18 | 7,86% | - |
| 17.06.2025 | 1,85 | 2,05 | 1,82 | 2,02 | 9,52% | - |
| 16.06.2025 | 1,80 | 1,89 | 1,77 | 1,85 | 2,61% | - |
| 13.06.2025 | 1,86 | 1,87 | 1,78 | 1,80 | -3,07% | - |
| 12.06.2025 | 1,93 | 1,94 | 1,85 | 1,86 | -4,33% | - |
| 11.06.2025 | 1,94 | 2,01 | 1,90 | 1,94 | -0,05% | - |
| 10.06.2025 | 1,91 | 1,99 | 1,90 | 1,94 | 2,05% | - |
| 09.06.2025 | 1,92 | 1,95 | 1,87 | 1,90 | -0,88% | - |
| 06.06.2025 | 1,90 | 2,04 | 1,88 | 1,92 | 1,27% | - |
| 05.06.2025 | 1,87 | 1,93 | 1,84 | 1,90 | 1,66% | - |
| 04.06.2025 | 1,92 | 1,92 | 1,85 | 1,87 | -2,66% | - |
| 03.06.2025 | 1,77 | 1,93 | 1,77 | 1,92 | 8,37% | - |
| 02.06.2025 | 1,79 | 1,82 | 1,74 | 1,77 | -1,28% | - |
| 30.05.2025 | 1,84 | 1,88 | 1,78 | 1,79 | -4,38% | - |
| 29.05.2025 | 1,85 | 1,88 | 1,76 | 1,87 | 2,97% | - |