1,699€
2,78%
Echtzeit-Aktienkurs CareCloud Inc.
Bid:
Ask:
Aktienkurse zur CareCloud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,66 | 1,75 | 1,64 | 1,70 | 2,96% | - |
| 08.05.2025 | 1,68 | 1,85 | 1,65 | 1,65 | -1,37% | - |
| 07.05.2025 | 1,88 | 1,96 | 1,65 | 1,68 | -10,95% | - |
| 06.05.2025 | 1,57 | 2,13 | 1,54 | 1,88 | 21,97% | - |
| 05.05.2025 | 1,68 | 1,68 | 1,53 | 1,54 | -7,99% | - |
| 02.05.2025 | 1,62 | 1,74 | 1,50 | 1,68 | 4,03% | - |
| 30.04.2025 | 1,60 | 1,64 | 1,51 | 1,61 | 1,00% | - |
| 29.04.2025 | 1,58 | 1,65 | 1,58 | 1,60 | 0,38% | - |
| 28.04.2025 | 1,47 | 1,62 | 1,46 | 1,59 | 7,80% | - |
| 25.04.2025 | 1,47 | 1,49 | 1,40 | 1,48 | 0,82% | - |
| 24.04.2025 | 1,35 | 1,47 | 1,31 | 1,46 | 9,02% | - |
| 23.04.2025 | 1,21 | 1,39 | 1,21 | 1,34 | 8,23% | - |
| 22.04.2025 | 1,17 | 1,25 | 1,17 | 1,24 | -0,40% | - |
| 17.04.2025 | 1,22 | 1,26 | 1,20 | 1,25 | 2,30% | - |
| 16.04.2025 | 1,25 | 1,25 | 1,18 | 1,22 | -4,32% | - |
| 15.04.2025 | 1,21 | 1,29 | 1,17 | 1,27 | 9,47% | - |
| 14.04.2025 | 1,07 | 1,22 | 1,05 | 1,16 | 12,05% | - |
| 11.04.2025 | 1,12 | 1,15 | 1,02 | 1,04 | -8,31% | - |
| 10.04.2025 | 1,23 | 1,26 | 1,11 | 1,13 | -10,10% | - |
| 09.04.2025 | 1,09 | 1,27 | 1,06 | 1,26 | 15,20% | - |
| 08.04.2025 | 1,15 | 1,20 | 1,06 | 1,09 | -5,04% | - |
| 07.04.2025 | 1,15 | 1,17 | 1,05 | 1,15 | 0,88% | - |
| 04.04.2025 | 1,19 | 1,28 | 1,10 | 1,14 | -3,80% | - |
| 03.04.2025 | 1,31 | 1,31 | 1,18 | 1,19 | -9,20% | - |
| 02.04.2025 | 1,28 | 1,36 | 1,26 | 1,31 | 1,56% | - |
| 01.04.2025 | 1,28 | 1,36 | 1,26 | 1,29 | 0,39% | - |
| 31.03.2025 | 1,34 | 1,38 | 1,27 | 1,28 | -5,88% | - |
| 28.03.2025 | 1,37 | 1,39 | 1,27 | 1,36 | -1,81% | - |
| 27.03.2025 | 1,44 | 1,46 | 1,37 | 1,39 | -3,15% | - |
| 26.03.2025 | 1,48 | 1,52 | 1,41 | 1,43 | -4,35% | - |
| 25.03.2025 | 1,42 | 1,53 | 1,38 | 1,50 | 3,82% | - |
| 24.03.2025 | 1,40 | 1,53 | 1,40 | 1,44 | 1,77% | - |
| 21.03.2025 | 1,46 | 1,52 | 1,41 | 1,42 | -3,41% | 675,00 |
| 20.03.2025 | 1,51 | 1,59 | 1,45 | 1,47 | -3,62% | - |
| 19.03.2025 | 1,53 | 1,55 | 1,47 | 1,52 | 0,00% | - |
| 18.03.2025 | 1,47 | 1,55 | 1,39 | 1,52 | 3,75% | - |
| 17.03.2025 | 1,30 | 1,54 | 1,27 | 1,47 | 10,57% | - |
| 14.03.2025 | 1,45 | 1,55 | 1,30 | 1,33 | -9,56% | - |
| 13.03.2025 | 1,46 | 2,26 | 1,42 | 1,47 | -1,01% | 2.350,00 |
| 12.03.2025 | 1,46 | 1,55 | 1,32 | 1,48 | 1,72% | - |
| 11.03.2025 | 1,55 | 1,60 | 1,44 | 1,46 | -6,13% | - |
| 10.03.2025 | 1,56 | 1,78 | 1,41 | 1,55 | -2,21% | - |
| 07.03.2025 | 1,91 | 1,96 | 1,49 | 1,59 | -18,30% | - |
| 06.03.2025 | 2,89 | 2,90 | 1,82 | 1,94 | -32,64% | - |
| 05.03.2025 | 2,89 | 2,90 | 2,72 | 2,88 | 3,60% | - |
| 04.03.2025 | 2,92 | 3,05 | 2,75 | 2,78 | -5,44% | - |
| 03.03.2025 | 3,21 | 3,44 | 2,92 | 2,94 | -8,41% | - |
| 28.02.2025 | 3,13 | 3,24 | 3,12 | 3,21 | 3,88% | - |
| 27.02.2025 | 3,17 | 3,31 | 3,09 | 3,09 | -1,28% | - |
| 26.02.2025 | 3,09 | 3,29 | 3,08 | 3,13 | 0,64% | - |
| 25.02.2025 | 3,21 | 3,33 | 2,98 | 3,11 | -3,42% | - |
| 24.02.2025 | 3,39 | 3,55 | 3,16 | 3,22 | -5,29% | - |
| 21.02.2025 | 3,59 | 3,68 | 3,37 | 3,40 | -5,03% | - |
| 20.02.2025 | 3,71 | 3,77 | 3,49 | 3,58 | -4,02% | - |
| 19.02.2025 | 3,79 | 3,88 | 3,71 | 3,73 | -2,10% | - |
| 18.02.2025 | 3,97 | 4,06 | 3,75 | 3,81 | -4,03% | - |
| 17.02.2025 | 3,98 | 3,98 | 3,95 | 3,97 | 0,25% | - |
| 14.02.2025 | 3,87 | 4,04 | 3,85 | 3,96 | 3,13% | 50,00 |
| 13.02.2025 | 4,21 | 4,28 | 3,75 | 3,84 | -9,22% | - |
| 12.02.2025 | 4,35 | 4,46 | 4,17 | 4,23 | -2,53% | - |
| 11.02.2025 | 4,48 | 4,51 | 4,16 | 4,34 | -3,77% | - |
| 10.02.2025 | 4,00 | 4,60 | 4,00 | 4,51 | 12,75% | - |
| 07.02.2025 | 3,94 | 4,11 | 3,77 | 4,00 | 1,78% | - |
| 06.02.2025 | 3,82 | 3,99 | 3,81 | 3,93 | 3,42% | - |
| 05.02.2025 | 3,78 | 3,96 | 3,63 | 3,80 | 0,00% | - |
| 04.02.2025 | 3,64 | 3,89 | 3,50 | 3,80 | 4,11% | - |
| 03.02.2025 | 3,29 | 3,77 | 3,26 | 3,65 | 8,96% | - |
| 31.01.2025 | 3,58 | 3,61 | 3,30 | 3,35 | -5,63% | - |
| 30.01.2025 | 3,45 | 3,60 | 3,41 | 3,55 | 2,31% | - |
| 29.01.2025 | 3,60 | 3,62 | 3,40 | 3,47 | -1,98% | - |
| 28.01.2025 | 3,32 | 3,58 | 3,21 | 3,54 | 6,95% | - |
| 27.01.2025 | 3,30 | 3,51 | 3,08 | 3,31 | 0,91% | - |
| 24.01.2025 | 3,09 | 3,36 | 3,05 | 3,28 | 4,79% | - |
| 23.01.2025 | 3,24 | 3,31 | 3,03 | 3,13 | -3,99% | - |
| 22.01.2025 | 2,97 | 3,45 | 2,97 | 3,26 | 10,51% | - |
| 21.01.2025 | 2,71 | 3,10 | 2,69 | 2,95 | 9,26% | 4.900,00 |
| 20.01.2025 | 2,71 | 2,72 | 2,69 | 2,70 | -1,10% | - |
| 17.01.2025 | 2,57 | 2,78 | 2,57 | 2,73 | 4,20% | - |
| 16.01.2025 | 2,73 | 2,83 | 2,55 | 2,62 | -3,32% | - |
| 15.01.2025 | 2,70 | 2,78 | 2,68 | 2,71 | 0,37% | - |
| 14.01.2025 | 2,87 | 2,89 | 2,65 | 2,70 | -5,92% | - |
| 13.01.2025 | 2,96 | 2,97 | 2,67 | 2,87 | -2,71% | - |
| 10.01.2025 | 3,17 | 3,20 | 2,85 | 2,95 | -6,94% | - |
| 09.01.2025 | 3,17 | 3,18 | 3,15 | 3,17 | 0,96% | - |
| 08.01.2025 | 3,31 | 3,39 | 3,05 | 3,14 | -4,56% | - |
| 07.01.2025 | 3,33 | 3,54 | 3,16 | 3,29 | -2,37% | - |
| 06.01.2025 | 3,57 | 3,81 | 3,22 | 3,37 | -5,87% | - |
| 03.01.2025 | 3,72 | 3,79 | 3,48 | 3,58 | -4,79% | - |
| 02.01.2025 | 3,49 | 3,87 | 3,45 | 3,76 | 8,99% | - |
| 30.12.2024 | 3,49 | 3,49 | 3,45 | 3,45 | -3,36% | - |
| 27.12.2024 | 3,56 | 3,91 | 3,52 | 3,57 | 0,28% | - |
| 23.12.2024 | 3,29 | 3,60 | 3,18 | 3,56 | 7,88% | - |
| 20.12.2024 | 3,35 | 3,51 | 3,24 | 3,30 | -1,20% | - |
| 19.12.2024 | 3,60 | 3,87 | 3,32 | 3,34 | -6,96% | - |
| 18.12.2024 | 3,36 | 3,81 | 3,31 | 3,59 | 6,53% | - |
| 17.12.2024 | 3,25 | 3,42 | 3,14 | 3,37 | 3,69% | - |
| 16.12.2024 | 3,26 | 3,34 | 3,06 | 3,25 | -0,31% | - |
| 13.12.2024 | 3,11 | 3,47 | 2,98 | 3,26 | 4,82% | - |
| 12.12.2024 | 3,76 | 3,96 | 2,94 | 3,11 | -18,59% | - |
| 11.12.2024 | 4,22 | 4,27 | 3,77 | 3,82 | -9,91% | - |