2,383€
0,38%
Echtzeit-Aktienkurs CareCloud
Bid:
Ask:
Aktienkurse zur CareCloud Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,39 | 2,53 | 2,32 | 2,37 | -0,67% | - |
| 11.11.2026 | 2,36 | 2,40 | 2,31 | 2,39 | 4,01% | - |
| 10.11.2026 | 2,20 | 2,41 | 2,20 | 2,30 | 2,50% | - |
| 09.11.2026 | 2,07 | 2,35 | 1,99 | 2,24 | 9,05% | 780,00 |
| 06.11.2026 | 1,85 | 2,08 | 1,84 | 2,06 | 7,59% | - |
| 05.11.2026 | 1,61 | 2,09 | 1,61 | 1,91 | 20,81% | 240,00 |
| 04.11.2026 | 1,53 | 1,62 | 1,53 | 1,58 | 2,60% | - |
| 03.11.2026 | 1,53 | 1,60 | 1,49 | 1,54 | -3,87% | - |
| 02.11.2026 | 1,58 | 1,63 | 1,56 | 1,60 | 4,98% | - |
| 30.10.2026 | 1,62 | 1,63 | 1,52 | 1,53 | -5,33% | - |
| 29.10.2026 | 1,60 | 1,63 | 1,57 | 1,61 | 2,35% | - |
| 28.10.2026 | 1,56 | 1,59 | 1,56 | 1,58 | 0,38% | - |
| 27.10.2026 | 1,54 | 1,58 | 1,53 | 1,57 | 1,75% | - |
| 26.10.2026 | 1,57 | 1,58 | 1,53 | 1,54 | -1,84% | - |
| 23.10.2026 | 1,57 | 1,61 | 1,54 | 1,57 | 0,32% | - |
| 22.10.2026 | 1,57 | 1,58 | 1,54 | 1,57 | -0,95% | - |
| 21.10.2026 | 1,62 | 1,65 | 1,56 | 1,58 | -3,71% | - |
| 20.10.2026 | 1,61 | 1,65 | 1,60 | 1,64 | 2,05% | - |
| 19.10.2026 | 1,66 | 1,71 | 1,60 | 1,61 | -2,01% | - |
| 16.10.2026 | 1,72 | 1,79 | 1,64 | 1,64 | -5,74% | - |
| 15.10.2026 | 1,58 | 1,74 | 1,52 | 1,74 | 9,48% | - |
| 14.10.2026 | 1,77 | 1,77 | 1,59 | 1,59 | -8,82% | - |
| 13.10.2026 | 1,77 | 1,77 | 1,68 | 1,75 | -0,40% | - |
| 12.10.2026 | 1,79 | 1,79 | 1,73 | 1,75 | -1,90% | - |
| 09.10.2026 | 1,76 | 1,79 | 1,69 | 1,79 | 2,88% | - |
| 08.10.2026 | 1,79 | 1,83 | 1,72 | 1,74 | -3,93% | - |
| 07.10.2026 | 1,84 | 1,94 | 1,81 | 1,81 | -2,85% | - |
| 06.10.2026 | 1,82 | 1,87 | 1,81 | 1,86 | 2,03% | - |
| 05.10.2026 | 1,80 | 1,87 | 1,80 | 1,82 | -0,16% | - |
| 02.10.2026 | 1,82 | 1,88 | 1,81 | 1,83 | -0,11% | 43.700,00 |
| 01.10.2026 | 1,81 | 1,87 | 1,77 | 1,83 | 0,77% | - |
| 30.09.2026 | 1,84 | 1,85 | 1,80 | 1,82 | -1,31% | - |
| 29.09.2026 | 1,80 | 1,87 | 1,79 | 1,84 | 2,22% | - |
| 28.09.2026 | 1,80 | 1,86 | 1,78 | 1,80 | -0,72% | - |
| 25.09.2026 | 1,81 | 1,84 | 1,79 | 1,81 | 0,28% | - |
| 24.09.2026 | 1,81 | 1,86 | 1,80 | 1,81 | -0,39% | - |
| 23.09.2026 | 1,88 | 1,90 | 1,81 | 1,81 | -4,07% | - |
| 22.09.2026 | 1,87 | 1,90 | 1,87 | 1,89 | 1,07% | - |
| 21.09.2026 | 1,90 | 1,94 | 1,86 | 1,87 | -0,80% | - |
| 18.09.2026 | 1,94 | 1,95 | 1,89 | 1,89 | -2,28% | - |
| 17.09.2026 | 1,83 | 1,93 | 1,83 | 1,93 | 5,18% | - |
| 16.09.2026 | 1,79 | 1,85 | 1,77 | 1,84 | 3,03% | - |
| 15.09.2026 | 1,81 | 1,83 | 1,78 | 1,78 | -1,82% | - |
| 14.09.2026 | 1,77 | 1,86 | 1,77 | 1,81 | 2,37% | - |
| 11.09.2026 | 1,76 | 1,85 | 1,76 | 1,77 | 1,55% | - |
| 10.09.2026 | 1,82 | 1,85 | 1,75 | 1,75 | -4,07% | - |
| 09.09.2026 | 1,87 | 1,88 | 1,82 | 1,82 | -2,83% | - |
| 08.09.2026 | 1,94 | 1,97 | 1,84 | 1,87 | -3,60% | - |
| 07.09.2026 | 1,95 | 1,95 | 1,94 | 1,94 | 0,00% | - |
| 04.09.2026 | 1,95 | 1,96 | 1,90 | 1,94 | 1,09% | - |
| 03.09.2026 | 1,94 | 1,95 | 1,89 | 1,92 | -0,41% | - |
| 02.09.2026 | 1,94 | 1,99 | 1,92 | 1,93 | -2,23% | - |
| 01.09.2026 | 2,03 | 2,05 | 1,97 | 1,97 | -3,05% | - |
| 31.08.2026 | 2,14 | 2,16 | 2,01 | 2,04 | -3,74% | - |
| 28.08.2026 | 2,29 | 2,30 | 2,10 | 2,11 | -7,97% | - |
| 27.08.2026 | 2,29 | 2,40 | 2,23 | 2,30 | 2,68% | - |
| 26.08.2026 | 2,07 | 2,26 | 2,06 | 2,24 | 8,12% | - |
| 25.08.2026 | 2,15 | 2,20 | 2,06 | 2,07 | -4,04% | - |
| 24.08.2026 | 2,15 | 2,19 | 2,11 | 2,16 | 0,19% | - |
| 21.08.2026 | 2,25 | 2,27 | 2,15 | 2,15 | -4,40% | - |
| 20.08.2026 | 2,26 | 2,29 | 2,19 | 2,25 | 0,04% | - |
| 19.08.2026 | 2,23 | 2,29 | 2,22 | 2,25 | -0,27% | - |
| 18.08.2026 | 2,13 | 2,27 | 2,12 | 2,26 | 4,35% | - |
| 17.08.2026 | 2,23 | 2,28 | 2,16 | 2,16 | -4,38% | - |
| 14.08.2026 | 2,12 | 2,28 | 2,09 | 2,26 | 6,55% | - |
| 13.08.2026 | 2,13 | 2,18 | 2,06 | 2,12 | -0,09% | - |
| 12.08.2026 | 2,12 | 2,15 | 2,02 | 2,12 | -0,56% | - |
| 11.08.2026 | 2,09 | 2,17 | 2,01 | 2,14 | 1,81% | - |
| 10.08.2026 | 2,28 | 2,29 | 2,08 | 2,10 | -7,94% | - |
| 07.08.2026 | 2,01 | 2,30 | 1,96 | 2,28 | 10,52% | - |
| 06.08.2026 | 2,21 | 2,28 | 1,79 | 2,06 | -5,59% | - |
| 05.08.2026 | 2,26 | 2,32 | 2,10 | 2,18 | -3,70% | - |
| 04.08.2026 | 2,31 | 2,37 | 2,25 | 2,27 | -1,69% | - |
| 03.08.2026 | 2,06 | 2,33 | 2,06 | 2,31 | 8,82% | - |
| 31.07.2026 | 2,11 | 2,15 | 2,02 | 2,12 | 1,83% | - |
| 30.07.2026 | 2,11 | 2,15 | 2,05 | 2,08 | -1,51% | - |
| 29.07.2026 | 2,07 | 2,16 | 2,01 | 2,11 | 2,92% | - |
| 28.07.2026 | 1,96 | 2,08 | 1,95 | 2,05 | 3,06% | - |
| 27.07.2026 | 1,96 | 2,03 | 1,96 | 1,99 | 1,84% | - |
| 24.07.2026 | 1,91 | 1,99 | 1,90 | 1,96 | 3,33% | - |
| 23.07.2026 | 1,84 | 1,97 | 1,84 | 1,89 | -0,68% | - |
| 22.07.2026 | 1,95 | 2,00 | 1,90 | 1,91 | -2,75% | - |
| 21.07.2026 | 2,00 | 2,04 | 1,95 | 1,96 | -1,61% | - |
| 20.07.2026 | 2,03 | 2,06 | 1,98 | 1,99 | -1,14% | - |
| 17.07.2026 | 2,02 | 2,04 | 1,99 | 2,02 | -1,66% | - |
| 16.07.2026 | 2,05 | 2,13 | 2,04 | 2,05 | 0,29% | - |
| 15.07.2026 | 2,03 | 2,10 | 2,01 | 2,04 | 0,84% | - |
| 14.07.2026 | 2,09 | 2,14 | 2,00 | 2,03 | -4,02% | - |
| 13.07.2026 | 2,05 | 2,15 | 2,04 | 2,11 | 2,82% | - |
| 10.07.2026 | 1,99 | 2,06 | 1,98 | 2,05 | 3,11% | 57.500,00 |
| 09.07.2026 | 1,87 | 2,01 | 1,86 | 1,99 | 8,91% | - |
| 08.07.2026 | 1,87 | 1,89 | 1,79 | 1,83 | -3,94% | - |
| 07.07.2026 | 1,93 | 1,98 | 1,89 | 1,90 | -1,19% | - |
| 06.07.2026 | 1,94 | 2,01 | 1,93 | 1,93 | -0,72% | - |
| 03.07.2026 | 1,94 | 1,94 | 1,93 | 1,94 | -0,31% | - |
| 02.07.2026 | 1,99 | 2,04 | 1,94 | 1,95 | -3,09% | - |
| 01.07.2026 | 1,85 | 2,03 | 1,84 | 2,01 | 6,86% | - |
| 30.06.2026 | 1,90 | 1,90 | 1,85 | 1,88 | -0,32% | - |
| 29.06.2026 | 1,90 | 1,93 | 1,85 | 1,89 | 0,11% | - |
| 26.06.2026 | 1,82 | 1,89 | 1,80 | 1,88 | 1,78% | - |