1,959€
-1,53%
Echtzeit-Aktienkurs CareCloud Inc.
Bid:
Ask:
Aktienkurse zur CareCloud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -1,58% | - |
| 13.02.2026 | 1,98 | 2,04 | 1,96 | 1,99 | 1,90% | - |
| 12.02.2026 | 1,89 | 1,96 | 1,88 | 1,95 | -0,48% | - |
| 11.02.2026 | 1,98 | 1,98 | 1,96 | 1,96 | 2,43% | - |
| 10.02.2026 | 1,93 | 1,93 | 1,92 | 1,92 | -7,53% | - |
| 09.02.2026 | 2,09 | 2,09 | 2,07 | 2,07 | 7,56% | - |
| 06.02.2026 | 1,91 | 1,93 | 1,91 | 1,93 | -6,98% | - |
| 05.02.2026 | 2,05 | 2,07 | 2,05 | 2,07 | -0,60% | - |
| 04.02.2026 | 2,14 | 2,14 | 2,08 | 2,08 | -4,14% | - |
| 03.02.2026 | 2,29 | 2,33 | 2,15 | 2,17 | -3,34% | - |
| 02.02.2026 | 2,29 | 2,31 | 2,23 | 2,25 | -2,49% | 164,00 |
| 30.01.2026 | 2,31 | 2,31 | 2,31 | 2,31 | -3,15% | - |
| 29.01.2026 | 2,42 | 2,42 | 2,32 | 2,38 | -1,14% | - |
| 28.01.2026 | 2,43 | 2,47 | 2,39 | 2,41 | -1,63% | - |
| 27.01.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -1,31% | - |
| 26.01.2026 | 2,45 | 2,49 | 2,45 | 2,48 | -3,88% | - |
| 23.01.2026 | 2,60 | 2,61 | 2,58 | 2,58 | 3,20% | - |
| 22.01.2026 | 2,50 | 2,51 | 2,50 | 2,50 | 0,10% | - |
| 21.01.2026 | 2,47 | 2,51 | 2,47 | 2,50 | -1,19% | - |
| 20.01.2026 | 2,45 | 2,53 | 2,45 | 2,53 | 1,10% | - |
| 19.01.2026 | 2,48 | 2,50 | 2,48 | 2,50 | 0,40% | - |
| 16.01.2026 | 2,45 | 2,49 | 2,45 | 2,49 | -1,97% | - |
| 14.01.2026 | 2,52 | 2,54 | 2,52 | 2,54 | -0,88% | - |
| 13.01.2026 | 2,57 | 2,57 | 2,56 | 2,56 | -2,84% | - |
| 12.01.2026 | 2,62 | 2,64 | 2,61 | 2,64 | -0,28% | - |
| 09.01.2026 | 2,64 | 2,65 | 2,64 | 2,65 | 0,86% | - |
| 08.01.2026 | 2,58 | 2,66 | 2,55 | 2,62 | 4,48% | - |
| 07.01.2026 | 2,50 | 2,51 | 2,50 | 2,51 | -2,14% | - |
| 06.01.2026 | 2,57 | 2,57 | 2,57 | 2,57 | 2,29% | - |
| 05.01.2026 | 2,49 | 2,51 | 2,49 | 2,51 | 0,10% | - |
| 02.01.2026 | 2,48 | 2,51 | 2,48 | 2,51 | -1,96% | - |
| 30.12.2025 | 2,54 | 2,56 | 2,54 | 2,56 | -1,06% | - |
| 29.12.2025 | 2,56 | 2,59 | 2,56 | 2,58 | -3,73% | - |
| 23.12.2025 | 2,69 | 2,69 | 2,68 | 2,68 | -1,20% | - |
| 22.12.2025 | 2,74 | 2,81 | 2,71 | 2,72 | -0,37% | - |
| 19.12.2025 | 2,74 | 2,74 | 2,73 | 2,73 | 0,00% | - |
| 18.12.2025 | 2,73 | 2,73 | 2,72 | 2,73 | -0,46% | - |
| 17.12.2025 | 2,73 | 2,74 | 2,73 | 2,74 | 0,64% | - |
| 16.12.2025 | 2,71 | 2,75 | 2,62 | 2,72 | -2,51% | - |
| 15.12.2025 | 2,80 | 2,89 | 2,76 | 2,79 | -0,36% | - |
| 12.12.2025 | 2,82 | 2,82 | 2,80 | 2,80 | -0,97% | - |
| 11.12.2025 | 2,85 | 2,85 | 2,79 | 2,83 | 0,62% | - |
| 10.12.2025 | 2,72 | 2,87 | 2,70 | 2,81 | 3,40% | - |
| 09.12.2025 | 2,72 | 2,72 | 2,64 | 2,72 | 1,87% | - |
| 08.12.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -0,65% | - |
| 05.12.2025 | 2,72 | 2,72 | 2,69 | 2,69 | -0,46% | - |
| 04.12.2025 | 2,64 | 2,70 | 2,60 | 2,70 | 3,06% | - |
| 03.12.2025 | 2,62 | 2,62 | 2,61 | 2,62 | 1,36% | - |
| 02.12.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -2,55% | - |
| 01.12.2025 | 2,67 | 2,67 | 2,65 | 2,65 | -0,38% | - |
| 28.11.2025 | 2,69 | 2,70 | 2,63 | 2,66 | -0,93% | - |
| 27.11.2025 | 2,69 | 2,69 | 2,68 | 2,69 | 4,88% | - |
| 26.11.2025 | 2,56 | 2,64 | 2,56 | 2,56 | 0,39% | - |
| 25.11.2025 | 2,55 | 2,55 | 2,54 | 2,55 | -0,39% | - |
| 24.11.2025 | 2,55 | 2,56 | 2,55 | 2,56 | 3,64% | - |
| 21.11.2025 | 2,47 | 2,50 | 2,47 | 2,47 | -1,69% | - |
| 19.11.2025 | 2,56 | 2,61 | 2,51 | 2,51 | -6,07% | - |
| 18.11.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,56% | - |
| 17.11.2025 | 2,69 | 2,78 | 2,64 | 2,66 | -1,12% | 2.000,00 |
| 14.11.2025 | 2,73 | 2,75 | 2,66 | 2,69 | -3,06% | 100,00 |
| 13.11.2025 | 2,76 | 2,78 | 2,74 | 2,78 | -3,06% | - |
| 12.11.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,62% | - |
| 11.11.2025 | 2,92 | 3,03 | 2,82 | 2,85 | -3,15% | - |
| 10.11.2025 | 3,00 | 3,07 | 2,86 | 2,94 | -3,45% | - |
| 07.11.2025 | 3,01 | 3,09 | 2,86 | 3,04 | 0,75% | 35,00 |
| 06.11.2025 | 2,56 | 3,28 | 2,56 | 3,02 | 19,01% | - |
| 05.11.2025 | 2,51 | 2,73 | 2,48 | 2,54 | 1,30% | - |
| 04.11.2025 | 2,61 | 2,65 | 2,50 | 2,51 | -1,96% | 6.200,00 |
| 03.11.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,68% | - |
| 31.10.2025 | 2,61 | 2,66 | 2,55 | 2,57 | -2,65% | - |
| 30.10.2025 | 2,59 | 2,65 | 2,58 | 2,64 | 0,38% | - |
| 29.10.2025 | 2,61 | 2,63 | 2,61 | 2,63 | -2,77% | - |
| 28.10.2025 | 2,67 | 2,71 | 2,67 | 2,71 | 0,00% | - |
| 27.10.2025 | 2,80 | 2,90 | 2,69 | 2,71 | -0,73% | - |
| 24.10.2025 | 2,75 | 2,91 | 2,73 | 2,73 | -3,54% | - |
| 23.10.2025 | 2,78 | 2,83 | 2,78 | 2,83 | -4,15% | - |
| 22.10.2025 | 2,90 | 2,95 | 2,90 | 2,95 | 3,87% | - |
| 20.10.2025 | 2,66 | 3,01 | 2,66 | 2,84 | 6,17% | - |
| 17.10.2025 | 2,65 | 2,71 | 2,58 | 2,68 | -1,92% | - |
| 16.10.2025 | 2,72 | 2,78 | 2,72 | 2,73 | 1,21% | - |
| 15.10.2025 | 2,79 | 2,91 | 2,69 | 2,70 | -1,73% | - |
| 14.10.2025 | 2,79 | 2,81 | 2,65 | 2,74 | -3,26% | 120,00 |
| 13.10.2025 | 2,70 | 2,84 | 2,70 | 2,84 | 2,25% | - |
| 10.10.2025 | 2,98 | 3,04 | 2,75 | 2,77 | -6,88% | - |
| 09.10.2025 | 3,02 | 3,02 | 2,98 | 2,98 | -4,34% | - |
| 08.10.2025 | 3,09 | 3,19 | 3,05 | 3,11 | -5,75% | 1.750,00 |
| 07.10.2025 | 3,16 | 3,34 | 3,14 | 3,30 | 2,88% | 425,00 |
| 06.10.2025 | 2,89 | 3,26 | 2,89 | 3,21 | 9,74% | 500,00 |
| 03.10.2025 | 2,83 | 2,93 | 2,81 | 2,93 | 4,65% | - |
| 02.10.2025 | 2,85 | 2,86 | 2,78 | 2,80 | -2,19% | - |
| 01.10.2025 | 2,72 | 2,86 | 2,69 | 2,86 | -1,55% | - |
| 30.09.2025 | 2,88 | 2,91 | 2,88 | 2,90 | -1,02% | - |
| 29.09.2025 | 2,94 | 2,94 | 2,93 | 2,93 | 2,89% | - |
| 26.09.2025 | 2,86 | 2,88 | 2,85 | 2,85 | 0,62% | - |
| 25.09.2025 | 2,84 | 2,88 | 2,76 | 2,83 | 0,27% | - |
| 24.09.2025 | 2,91 | 3,00 | 2,82 | 2,83 | -7,38% | - |
| 23.09.2025 | 3,12 | 3,16 | 3,03 | 3,05 | -1,05% | - |
| 22.09.2025 | 2,98 | 3,08 | 2,95 | 3,08 | 0,74% | - |
| 19.09.2025 | 2,99 | 3,07 | 2,93 | 3,06 | -1,45% | 1.580,00 |
| 18.09.2025 | 2,84 | 3,11 | 2,84 | 3,11 | 7,81% | - |