2,020€
1,76%
Echtzeit-Aktienkurs CareCloud Inc.
Bid:
Ask:
Aktienkurse zur CareCloud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,99 | 2,10 | 1,96 | 2,03 | 1,45% | 1.000,00 |
| 28.05.2026 | 1,94 | 2,06 | 1,91 | 2,00 | 4,28% | - |
| 27.05.2026 | 1,99 | 2,04 | 1,88 | 1,92 | 0,58% | - |
| 26.05.2026 | 1,97 | 2,05 | 1,88 | 1,90 | -5,60% | - |
| 25.05.2026 | 1,98 | 2,02 | 1,97 | 2,02 | 2,91% | - |
| 22.05.2026 | 2,04 | 2,06 | 1,95 | 1,96 | -3,31% | - |
| 21.05.2026 | 2,01 | 2,17 | 2,00 | 2,03 | -0,20% | - |
| 20.05.2026 | 1,89 | 2,04 | 1,84 | 2,03 | 6,84% | - |
| 19.05.2026 | 1,82 | 1,92 | 1,81 | 1,90 | 2,54% | - |
| 18.05.2026 | 1,80 | 1,90 | 1,80 | 1,85 | 1,87% | - |
| 15.05.2026 | 1,81 | 1,90 | 1,81 | 1,82 | 0,72% | - |
| 14.05.2026 | 1,82 | 1,91 | 1,81 | 1,81 | -1,79% | - |
| 13.05.2026 | 1,91 | 1,98 | 1,84 | 1,84 | -5,11% | - |
| 12.05.2026 | 1,91 | 1,99 | 1,91 | 1,94 | 0,83% | - |
| 11.05.2026 | 2,00 | 2,05 | 1,86 | 1,92 | -4,19% | - |
| 08.05.2026 | 2,08 | 2,24 | 1,92 | 2,01 | -5,29% | - |
| 07.05.2026 | 2,70 | 2,99 | 2,07 | 2,12 | -16,11% | - |
| 06.05.2026 | 2,50 | 2,55 | 2,41 | 2,53 | 0,64% | - |
| 05.05.2026 | 2,50 | 2,56 | 2,47 | 2,51 | 0,68% | - |
| 04.05.2026 | 2,55 | 2,66 | 2,48 | 2,49 | -2,96% | - |
| 30.04.2026 | 2,53 | 2,62 | 2,50 | 2,57 | 0,16% | - |
| 29.04.2026 | 2,62 | 2,71 | 2,54 | 2,57 | -5,94% | - |
| 28.04.2026 | 2,79 | 2,90 | 2,71 | 2,73 | -0,22% | - |
| 27.04.2026 | 2,63 | 2,75 | 2,58 | 2,73 | 5,16% | - |
| 24.04.2026 | 2,58 | 2,64 | 2,53 | 2,60 | 1,96% | - |
| 23.04.2026 | 2,72 | 2,80 | 2,55 | 2,55 | -5,80% | - |
| 22.04.2026 | 2,66 | 2,74 | 2,62 | 2,71 | 2,04% | - |
| 21.04.2026 | 2,72 | 2,72 | 2,62 | 2,65 | 0,23% | - |
| 20.04.2026 | 2,54 | 2,69 | 2,54 | 2,65 | 2,08% | - |
| 17.04.2026 | 2,60 | 2,71 | 2,59 | 2,59 | 5,02% | - |
| 16.04.2026 | 2,57 | 2,57 | 2,47 | 2,47 | -3,78% | - |
| 15.04.2026 | 2,43 | 2,64 | 2,43 | 2,57 | 5,21% | - |
| 14.04.2026 | 2,38 | 2,44 | 2,27 | 2,44 | 4,77% | - |
| 13.04.2026 | 2,30 | 2,46 | 2,28 | 2,33 | 0,91% | - |
| 10.04.2026 | 2,36 | 2,44 | 2,31 | 2,31 | 0,17% | - |
| 09.04.2026 | 2,64 | 2,71 | 2,30 | 2,30 | -12,93% | - |
| 08.04.2026 | 2,83 | 2,93 | 2,64 | 2,64 | -5,23% | - |
| 07.04.2026 | 2,81 | 2,91 | 2,74 | 2,79 | -4,94% | - |
| 02.04.2026 | 3,10 | 3,20 | 2,92 | 2,94 | -6,17% | - |
| 01.04.2026 | 3,16 | 3,23 | 3,08 | 3,13 | -0,79% | 13.330,00 |
| 31.03.2026 | 3,10 | 3,17 | 3,05 | 3,15 | 2,77% | - |
| 30.03.2026 | 3,04 | 3,20 | 3,04 | 3,07 | 1,19% | - |
| 27.03.2026 | 3,30 | 3,30 | 2,94 | 3,03 | -7,93% | - |
| 26.03.2026 | 3,22 | 3,30 | 3,19 | 3,29 | 4,37% | - |
| 25.03.2026 | 3,03 | 3,28 | 3,00 | 3,16 | 4,30% | - |
| 24.03.2026 | 3,12 | 3,16 | 2,99 | 3,03 | -2,83% | - |
| 23.03.2026 | 2,94 | 3,13 | 2,88 | 3,11 | 4,18% | - |
| 20.03.2026 | 2,95 | 3,14 | 2,90 | 2,99 | -2,89% | - |
| 19.03.2026 | 2,90 | 3,12 | 2,89 | 3,08 | 3,85% | - |
| 18.03.2026 | 3,18 | 3,21 | 2,96 | 2,96 | -6,23% | 215.000,00 |
| 17.03.2026 | 2,89 | 3,18 | 2,89 | 3,16 | 8,97% | - |
| 16.03.2026 | 2,73 | 2,93 | 2,68 | 2,90 | 6,89% | - |
| 13.03.2026 | 2,47 | 2,82 | 2,42 | 2,71 | 6,06% | - |
| 12.03.2026 | 2,30 | 2,66 | 2,25 | 2,56 | 10,59% | 18.000,00 |
| 11.03.2026 | 2,32 | 2,37 | 2,23 | 2,31 | 0,13% | - |
| 10.03.2026 | 2,35 | 2,38 | 2,28 | 2,31 | -1,70% | - |
| 09.03.2026 | 2,33 | 2,39 | 2,22 | 2,35 | -1,38% | - |
| 06.03.2026 | 2,38 | 2,42 | 2,32 | 2,38 | 1,62% | - |
| 05.03.2026 | 2,25 | 2,37 | 2,23 | 2,35 | 4,45% | - |
| 04.03.2026 | 2,11 | 2,27 | 2,08 | 2,25 | 6,25% | - |
| 03.03.2026 | 2,10 | 2,17 | 2,03 | 2,11 | -0,24% | - |
| 02.03.2026 | 2,06 | 2,12 | 2,03 | 2,12 | 1,92% | - |
| 27.02.2026 | 2,11 | 2,14 | 2,05 | 2,08 | -1,52% | - |
| 26.02.2026 | 2,13 | 2,20 | 2,09 | 2,11 | -0,94% | - |
| 25.02.2026 | 2,02 | 2,16 | 2,01 | 2,13 | 5,19% | - |
| 24.02.2026 | 2,03 | 2,04 | 1,96 | 2,03 | -0,34% | - |
| 23.02.2026 | 2,03 | 2,07 | 1,99 | 2,03 | -0,73% | - |
| 20.02.2026 | 2,13 | 2,14 | 2,02 | 2,05 | -2,89% | - |
| 19.02.2026 | 2,07 | 2,14 | 2,04 | 2,11 | 1,93% | - |
| 18.02.2026 | 2,04 | 2,12 | 2,01 | 2,07 | 2,02% | - |
| 17.02.2026 | 1,95 | 2,08 | 1,95 | 2,03 | 3,47% | - |
| 16.02.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 1,08% | - |
| 13.02.2026 | 1,99 | 2,03 | 1,93 | 1,94 | -0,41% | - |
| 12.02.2026 | 1,89 | 1,99 | 1,89 | 1,95 | 0,99% | - |
| 11.02.2026 | 1,98 | 2,08 | 1,87 | 1,93 | -4,93% | - |
| 10.02.2026 | 1,91 | 2,03 | 1,89 | 2,03 | 5,68% | - |
| 09.02.2026 | 2,07 | 2,19 | 1,92 | 1,92 | -7,25% | - |
| 06.02.2026 | 1,91 | 2,08 | 1,90 | 2,07 | 9,77% | - |
| 05.02.2026 | 2,07 | 2,09 | 1,88 | 1,88 | -8,68% | - |
| 04.02.2026 | 2,10 | 2,25 | 2,03 | 2,06 | -2,46% | - |
| 03.02.2026 | 2,29 | 2,33 | 2,08 | 2,12 | -6,95% | - |
| 02.02.2026 | 2,27 | 2,31 | 2,23 | 2,27 | -0,53% | - |
| 30.01.2026 | 2,31 | 2,38 | 2,27 | 2,29 | -1,72% | - |
| 29.01.2026 | 2,39 | 2,41 | 2,31 | 2,33 | -3,53% | - |
| 28.01.2026 | 2,42 | 2,47 | 2,39 | 2,41 | 0,00% | - |
| 27.01.2026 | 2,45 | 2,46 | 2,39 | 2,41 | -1,43% | - |
| 26.01.2026 | 2,48 | 2,52 | 2,40 | 2,45 | -1,01% | - |
| 23.01.2026 | 2,55 | 2,63 | 2,47 | 2,47 | -3,89% | - |
| 22.01.2026 | 2,51 | 2,62 | 2,50 | 2,57 | 2,68% | - |
| 21.01.2026 | 2,50 | 2,53 | 2,46 | 2,50 | 0,20% | - |
| 20.01.2026 | 2,49 | 2,53 | 2,45 | 2,50 | 0,04% | - |
| 19.01.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -0,32% | - |
| 16.01.2026 | 2,49 | 2,58 | 2,45 | 2,51 | 1,42% | - |
| 15.01.2026 | 2,51 | 2,55 | 2,47 | 2,47 | -0,20% | - |
| 14.01.2026 | 2,53 | 2,61 | 2,45 | 2,48 | -1,71% | - |
| 13.01.2026 | 2,56 | 2,58 | 2,49 | 2,52 | -0,28% | - |
| 12.01.2026 | 2,61 | 2,66 | 2,52 | 2,53 | -3,37% | - |
| 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% | - |