2,430€
0,41%
Echtzeit-Aktienkurs CareCloud Inc.
Bid:
Ask:
Aktienkurse zur CareCloud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 2,42 | 2,43 | 2,42 | 2,43 | 0,41% | - |
| 17.10.2024 | 2,38 | 2,47 | 2,36 | 2,42 | 2,11% | - |
| 16.10.2024 | 2,30 | 2,41 | 2,25 | 2,37 | 3,95% | - |
| 15.10.2024 | 2,26 | 2,36 | 2,23 | 2,28 | 0,88% | - |
| 14.10.2024 | 2,16 | 2,30 | 2,16 | 2,26 | 4,63% | - |
| 11.10.2024 | 2,13 | 2,20 | 2,09 | 2,16 | 0,47% | - |
| 10.10.2024 | 2,19 | 2,23 | 2,13 | 2,15 | -0,92% | - |
| 09.10.2024 | 2,26 | 2,29 | 2,13 | 2,17 | -4,82% | - |
| 08.10.2024 | 2,25 | 2,37 | 2,20 | 2,28 | 1,33% | - |
| 07.10.2024 | 2,15 | 2,26 | 2,10 | 2,25 | 5,63% | 500,00 |
| 04.10.2024 | 2,25 | 2,29 | 2,10 | 2,13 | -5,33% | - |
| 03.10.2024 | 2,33 | 2,33 | 2,23 | 2,25 | -2,60% | - |
| 02.10.2024 | 2,31 | 2,37 | 2,24 | 2,31 | 0,00% | - |
| 01.10.2024 | 2,38 | 2,42 | 2,30 | 2,31 | -2,12% | - |
| 30.09.2024 | 2,31 | 2,39 | 2,27 | 2,36 | 2,16% | - |
| 27.09.2024 | 2,42 | 2,47 | 2,23 | 2,31 | -3,75% | - |
| 26.09.2024 | 2,44 | 2,53 | 2,38 | 2,40 | -0,83% | - |
| 25.09.2024 | 2,29 | 2,42 | 2,27 | 2,42 | 4,76% | - |
| 24.09.2024 | 2,31 | 2,34 | 2,22 | 2,31 | 1,76% | - |
| 23.09.2024 | 2,55 | 2,57 | 2,26 | 2,27 | -9,56% | - |
| 20.09.2024 | 2,49 | 2,65 | 2,43 | 2,51 | -2,71% | - |
| 19.09.2024 | 2,49 | 2,64 | 2,49 | 2,58 | 2,79% | - |
| 18.09.2024 | 2,47 | 2,53 | 2,38 | 2,51 | 1,21% | - |
| 17.09.2024 | 2,47 | 2,57 | 2,45 | 2,48 | 0,81% | - |
| 16.09.2024 | 2,50 | 2,61 | 2,43 | 2,46 | -3,15% | - |
| 13.09.2024 | 2,38 | 2,59 | 2,38 | 2,54 | 7,17% | - |
| 12.09.2024 | 2,26 | 2,53 | 2,26 | 2,37 | 1,28% | - |
| 11.09.2024 | 2,28 | 2,36 | 2,20 | 2,34 | 4,00% | - |
| 10.09.2024 | 2,18 | 2,30 | 2,13 | 2,25 | 3,21% | - |
| 09.09.2024 | 2,09 | 2,20 | 2,06 | 2,18 | 4,31% | - |
| 06.09.2024 | 2,25 | 2,27 | 2,09 | 2,09 | -6,28% | - |
| 05.09.2024 | 2,35 | 2,38 | 2,18 | 2,23 | -5,11% | - |
| 04.09.2024 | 2,19 | 2,37 | 2,11 | 2,35 | 7,80% | - |
| 03.09.2024 | 2,41 | 2,41 | 2,05 | 2,18 | -9,54% | - |
| 02.09.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -0,41% | - |
| 30.08.2024 | 2,47 | 2,49 | 2,29 | 2,42 | -1,63% | - |
| 29.08.2024 | 2,48 | 2,51 | 2,41 | 2,46 | -0,81% | - |
| 28.08.2024 | 2,41 | 2,51 | 2,31 | 2,48 | 2,90% | - |
| 27.08.2024 | 2,55 | 2,63 | 2,34 | 2,41 | -5,49% | - |
| 26.08.2024 | 2,63 | 2,80 | 2,46 | 2,55 | -2,67% | - |
| 23.08.2024 | 2,67 | 2,71 | 2,57 | 2,62 | -1,13% | - |
| 22.08.2024 | 2,72 | 3,03 | 2,56 | 2,65 | -2,57% | - |
| 21.08.2024 | 2,45 | 2,73 | 2,33 | 2,72 | 11,02% | - |
| 20.08.2024 | 2,66 | 2,91 | 2,36 | 2,45 | -7,89% | - |
| 19.08.2024 | 2,44 | 2,87 | 2,43 | 2,66 | 10,83% | - |
| 16.08.2024 | 2,12 | 2,42 | 2,09 | 2,40 | 13,21% | - |
| 15.08.2024 | 2,13 | 2,24 | 2,09 | 2,12 | 0,47% | - |
| 14.08.2024 | 2,07 | 2,30 | 2,06 | 2,11 | 2,43% | 1.500,00 |
| 13.08.2024 | 1,87 | 2,13 | 1,86 | 2,06 | 9,57% | - |
| 12.08.2024 | 2,04 | 2,05 | 1,86 | 1,88 | -7,39% | - |
| 09.08.2024 | 2,00 | 2,07 | 1,94 | 2,03 | 1,75% | - |
| 08.08.2024 | 1,92 | 2,02 | 1,87 | 2,00 | 3,37% | - |
| 07.08.2024 | 1,79 | 1,94 | 1,79 | 1,93 | 7,22% | - |
| 06.08.2024 | 1,67 | 1,87 | 1,67 | 1,80 | 3,45% | - |
| 05.08.2024 | 1,77 | 1,83 | 1,56 | 1,74 | -1,97% | - |
| 02.08.2024 | 1,90 | 1,91 | 1,72 | 1,78 | -6,82% | - |
| 01.08.2024 | 1,97 | 1,99 | 1,86 | 1,91 | -2,31% | - |
| 31.07.2024 | 2,05 | 2,07 | 1,94 | 1,95 | -4,88% | - |
| 30.07.2024 | 2,12 | 2,23 | 2,01 | 2,05 | -5,53% | 222,00 |
| 29.07.2024 | 2,08 | 2,25 | 2,03 | 2,17 | 4,83% | 4.000,00 |
| 26.07.2024 | 1,96 | 2,10 | 1,95 | 2,07 | 5,88% | - |
| 25.07.2024 | 1,89 | 2,00 | 1,89 | 1,96 | 3,44% | - |
| 24.07.2024 | 2,06 | 2,15 | 1,89 | 1,89 | -8,25% | - |
| 23.07.2024 | 1,97 | 2,11 | 1,92 | 2,06 | 5,91% | - |
| 22.07.2024 | 1,72 | 1,97 | 1,70 | 1,95 | 13,08% | - |
| 19.07.2024 | 1,79 | 1,83 | 1,67 | 1,72 | -4,44% | - |
| 18.07.2024 | 1,91 | 1,92 | 1,79 | 1,80 | -3,74% | - |
| 17.07.2024 | 1,96 | 1,97 | 1,81 | 1,87 | -4,83% | - |
| 16.07.2024 | 2,00 | 2,02 | 1,93 | 1,97 | -2,00% | - |
| 15.07.2024 | 1,92 | 2,01 | 1,85 | 2,01 | 4,43% | - |
| 12.07.2024 | 2,00 | 2,04 | 1,90 | 1,92 | -4,00% | - |
| 11.07.2024 | 1,83 | 2,05 | 1,82 | 2,00 | 9,59% | - |
| 10.07.2024 | 1,92 | 1,93 | 1,81 | 1,83 | -4,95% | - |
| 09.07.2024 | 1,87 | 1,97 | 1,87 | 1,92 | 2,13% | - |
| 08.07.2024 | 1,96 | 1,96 | 1,82 | 1,88 | -3,09% | - |
| 05.07.2024 | 1,95 | 2,03 | 1,90 | 1,94 | -0,51% | - |
| 04.07.2024 | 2,05 | 2,05 | 1,90 | 1,95 | -2,01% | - |
| 03.07.2024 | 2,14 | 2,29 | 1,84 | 1,99 | -7,44% | - |
| 02.07.2024 | 1,82 | 2,17 | 1,80 | 2,15 | 19,11% | - |
| 01.07.2024 | 1,79 | 1,83 | 1,78 | 1,81 | -0,28% | - |
| 28.06.2024 | 1,86 | 1,88 | 1,79 | 1,81 | -1,90% | - |
| 27.06.2024 | 2,02 | 2,09 | 1,83 | 1,85 | -8,44% | - |
| 26.06.2024 | 1,84 | 2,02 | 1,81 | 2,02 | 9,81% | - |
| 25.06.2024 | 1,75 | 1,84 | 1,73 | 1,84 | 3,67% | - |
| 24.06.2024 | 1,60 | 1,95 | 1,51 | 1,77 | 12,03% | - |
| 21.06.2024 | 1,64 | 1,71 | 1,52 | 1,58 | -4,82% | - |
| 20.06.2024 | 1,76 | 1,86 | 1,61 | 1,66 | -5,68% | - |
| 19.06.2024 | 1,77 | 1,77 | 1,76 | 1,76 | -0,28% | - |
| 18.06.2024 | 2,18 | 2,18 | 1,75 | 1,77 | -17,91% | - |
| 17.06.2024 | 2,15 | 2,36 | 2,11 | 2,15 | -1,83% | - |
| 14.06.2024 | 2,45 | 2,45 | 2,12 | 2,19 | -10,25% | - |
| 13.06.2024 | 2,55 | 2,57 | 2,38 | 2,44 | -4,31% | - |
| 12.06.2024 | 2,47 | 2,55 | 2,47 | 2,55 | 0,79% | - |
| 11.06.2024 | 2,99 | 3,18 | 2,47 | 2,53 | -15,95% | - |
| 10.06.2024 | 3,38 | 3,51 | 2,99 | 3,01 | -10,95% | - |
| 07.06.2024 | 3,08 | 3,38 | 3,03 | 3,38 | 10,10% | - |
| 06.06.2024 | 2,95 | 3,07 | 2,85 | 3,07 | 4,78% | - |
| 05.06.2024 | 2,97 | 3,09 | 2,86 | 2,93 | -2,33% | - |
| 04.06.2024 | 2,74 | 3,47 | 2,69 | 3,00 | 11,11% | - |
| 03.06.2024 | 2,39 | 2,73 | 2,37 | 2,70 | 13,92% | - |