2,093€
-0,24%
Echtzeit-Aktienkurs CARECLOUD INC. DL-,001
Bid:
Ask:
Aktienkurse zur CARECLOUD INC. DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 1,84 | 1,88 | 1,79 | 1,82 | -0,66% | - |
| 27.05.2025 | 1,74 | 1,84 | 1,74 | 1,83 | 5,05% | - |
| 26.05.2025 | 1,74 | 1,75 | 1,74 | 1,74 | -0,17% | 350,00 |
| 23.05.2025 | 1,82 | 1,82 | 1,74 | 1,75 | -4,33% | - |
| 22.05.2025 | 1,79 | 1,86 | 1,77 | 1,83 | 1,78% | - |
| 21.05.2025 | 1,87 | 1,91 | 1,75 | 1,79 | -4,32% | - |
| 20.05.2025 | 1,84 | 1,89 | 1,82 | 1,88 | 2,01% | - |
| 19.05.2025 | 1,88 | 1,90 | 1,79 | 1,84 | -2,65% | - |
| 16.05.2025 | 1,82 | 1,96 | 1,80 | 1,89 | 3,74% | - |
| 15.05.2025 | 1,82 | 1,84 | 1,76 | 1,82 | -0,98% | - |
| 14.05.2025 | 1,74 | 1,89 | 1,74 | 1,84 | 3,37% | 20.000,00 |
| 13.05.2025 | 1,83 | 1,85 | 1,77 | 1,78 | -3,05% | 20.000,00 |
| 12.05.2025 | 1,70 | 1,89 | 1,70 | 1,83 | 8,39% | - |
| 09.05.2025 | 1,64 | 1,74 | 1,63 | 1,69 | 4,90% | - |
| 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% | - |