2,580€
-0,77%
Echtzeit-Aktienkurs CareCloud Inc.
Bid:
Ask:
Aktienkurse zur CareCloud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 2,65 | 2,70 | 2,59 | 2,61 | -0,76% | - |
| 08.01.2026 | 2,58 | 2,67 | 2,55 | 2,63 | 1,86% | - |
| 07.01.2026 | 2,51 | 2,63 | 2,48 | 2,59 | 4,32% | - |
| 06.01.2026 | 2,57 | 2,65 | 2,44 | 2,48 | -4,44% | - |
| 05.01.2026 | 2,51 | 2,60 | 2,46 | 2,59 | 3,18% | - |
| 02.01.2026 | 2,51 | 2,63 | 2,45 | 2,51 | 0,32% | - |
| 30.12.2025 | 2,55 | 2,56 | 2,51 | 2,51 | -1,57% | - |
| 29.12.2025 | 2,58 | 2,60 | 2,53 | 2,55 | -4,97% | - |
| 23.12.2025 | 2,68 | 2,72 | 2,65 | 2,68 | -0,26% | - |
| 22.12.2025 | 2,74 | 2,76 | 2,69 | 2,69 | -1,65% | - |
| 19.12.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 0,07% | - |
| 18.12.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 0,29% | - |
| 17.12.2025 | 2,74 | 2,76 | 2,67 | 2,72 | -0,11% | - |
| 16.12.2025 | 2,71 | 2,75 | 2,63 | 2,72 | -3,10% | - |
| 15.12.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -1,06% | - |
| 12.12.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,11% | - |
| 11.12.2025 | 2,84 | 2,85 | 2,84 | 2,84 | 1,17% | - |
| 10.12.2025 | 2,71 | 2,82 | 2,68 | 2,81 | 0,90% | - |
| 09.12.2025 | 2,70 | 2,79 | 2,65 | 2,79 | 3,15% | 11.188,00 |
| 08.12.2025 | 2,67 | 2,73 | 2,61 | 2,70 | 1,20% | - |
| 05.12.2025 | 2,70 | 2,74 | 2,65 | 2,67 | 0,87% | - |
| 04.12.2025 | 2,64 | 2,72 | 2,58 | 2,65 | 2,72% | 2.000,00 |
| 03.12.2025 | 2,61 | 2,64 | 2,56 | 2,58 | -1,34% | - |
| 02.12.2025 | 2,58 | 2,69 | 2,58 | 2,61 | 0,66% | - |
| 01.12.2025 | 2,66 | 2,69 | 2,59 | 2,59 | -3,25% | - |
| 28.11.2025 | 2,69 | 2,70 | 2,63 | 2,68 | -0,37% | - |
| 27.11.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 4,34% | - |
| 26.11.2025 | 2,58 | 2,59 | 2,57 | 2,58 | 1,90% | - |
| 25.11.2025 | 2,55 | 2,63 | 2,48 | 2,53 | -1,09% | - |
| 24.11.2025 | 2,55 | 2,58 | 2,49 | 2,56 | 0,59% | - |
| 21.11.2025 | 2,47 | 2,56 | 2,46 | 2,54 | -0,08% | - |
| 20.11.2025 | 2,51 | 2,64 | 2,49 | 2,55 | -1,09% | - |
| 18.11.2025 | 2,68 | 2,71 | 2,56 | 2,57 | -3,92% | - |
| 17.11.2025 | 2,70 | 2,74 | 2,64 | 2,68 | 2,21% | - |
| 14.11.2025 | 2,73 | 2,75 | 2,62 | 2,62 | -4,90% | - |
| 13.11.2025 | 2,77 | 2,77 | 2,76 | 2,76 | 1,10% | - |
| 12.11.2025 | 2,85 | 2,93 | 2,72 | 2,73 | -2,68% | - |
| 11.11.2025 | 2,92 | 2,95 | 2,80 | 2,80 | -3,11% | - |
| 10.11.2025 | 3,00 | 3,07 | 2,87 | 2,89 | -1,53% | - |
| 07.11.2025 | 2,93 | 3,09 | 2,71 | 2,94 | -2,75% | - |
| 06.11.2025 | 2,55 | 3,28 | 2,55 | 3,02 | 19,76% | - |
| 05.11.2025 | 2,50 | 2,61 | 2,49 | 2,52 | 2,02% | 5.000,00 |
| 04.11.2025 | 2,56 | 2,60 | 2,47 | 2,47 | -3,70% | - |
| 03.11.2025 | 2,57 | 2,64 | 2,54 | 2,57 | 0,98% | - |
| 31.10.2025 | 2,61 | 2,66 | 2,54 | 2,54 | -4,51% | - |
| 30.10.2025 | 2,61 | 2,67 | 2,58 | 2,66 | 1,72% | - |
| 29.10.2025 | 2,61 | 2,66 | 2,56 | 2,62 | 1,36% | - |
| 28.10.2025 | 2,74 | 2,76 | 2,58 | 2,58 | -2,64% | - |
| 27.10.2025 | 2,83 | 2,90 | 2,65 | 2,65 | -3,81% | - |
| 24.10.2025 | 2,79 | 2,93 | 2,75 | 2,76 | -2,13% | - |
| 23.10.2025 | 2,81 | 2,82 | 2,80 | 2,82 | 0,36% | - |
| 22.10.2025 | 2,94 | 3,00 | 2,79 | 2,81 | -3,11% | - |
| 21.10.2025 | 2,85 | 3,05 | 2,81 | 2,90 | 1,94% | 4.131,00 |
| 20.10.2025 | 2,68 | 2,87 | 2,68 | 2,84 | 6,45% | - |
| 17.10.2025 | 2,61 | 2,69 | 2,55 | 2,67 | -0,45% | - |
| 16.10.2025 | 2,73 | 2,77 | 2,63 | 2,68 | -2,01% | 733,00 |
| 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% | - |