2,019€
4,10%
Echtzeit-Aktienkurs CareCloud Inc.
Bid:
Ask:
Aktienkurse zur CareCloud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,01 | 2,01 | 1,99 | 1,99 | 2,81% | - |
| 28.05.2026 | 1,93 | 1,94 | 1,93 | 1,94 | -2,51% | - |
| 27.05.2026 | 1,90 | 1,99 | 1,90 | 1,99 | 0,99% | - |
| 26.05.2026 | 1,98 | 2,02 | 1,97 | 1,97 | -0,25% | - |
| 25.05.2026 | 1,97 | 1,98 | 1,97 | 1,97 | -3,16% | - |
| 22.05.2026 | 2,03 | 2,04 | 2,03 | 2,04 | 0,39% | - |
| 21.05.2026 | 2,02 | 2,12 | 2,01 | 2,03 | 7,57% | - |
| 20.05.2026 | 1,91 | 1,91 | 1,89 | 1,89 | 0,35% | - |
| 19.05.2026 | 1,82 | 1,89 | 1,81 | 1,88 | 3,38% | - |
| 18.05.2026 | 1,85 | 1,85 | 1,82 | 1,82 | 0,61% | - |
| 15.05.2026 | 1,83 | 1,84 | 1,81 | 1,81 | -2,48% | - |
| 14.05.2026 | 1,85 | 1,86 | 1,82 | 1,86 | -2,83% | - |
| 13.05.2026 | 1,94 | 1,94 | 1,91 | 1,91 | -0,18% | - |
| 12.05.2026 | 1,96 | 1,96 | 1,91 | 1,91 | -1,01% | - |
| 11.05.2026 | 1,99 | 2,05 | 1,86 | 1,93 | -5,85% | - |
| 08.05.2026 | 2,09 | 2,24 | 1,92 | 2,05 | -1,82% | - |
| 07.05.2026 | 2,55 | 2,94 | 2,07 | 2,09 | -16,43% | - |
| 06.05.2026 | 2,49 | 2,50 | 2,49 | 2,50 | 0,28% | - |
| 05.05.2026 | 2,49 | 2,50 | 2,49 | 2,49 | -1,93% | - |
| 04.05.2026 | 2,55 | 2,56 | 2,54 | 2,54 | -1,85% | - |
| 30.04.2026 | 2,54 | 2,60 | 2,53 | 2,59 | -4,74% | - |
| 29.04.2026 | 2,71 | 2,72 | 2,71 | 2,72 | -2,33% | - |
| 28.04.2026 | 2,78 | 2,79 | 2,78 | 2,79 | 2,54% | - |
| 27.04.2026 | 2,59 | 2,73 | 2,58 | 2,72 | 5,60% | - |
| 24.04.2026 | 2,58 | 2,58 | 2,57 | 2,57 | -5,34% | - |
| 23.04.2026 | 2,73 | 2,73 | 2,72 | 2,72 | 2,49% | - |
| 22.04.2026 | 2,64 | 2,65 | 2,64 | 2,65 | -2,61% | - |
| 21.04.2026 | 2,71 | 2,72 | 2,71 | 2,72 | 7,00% | - |
| 20.04.2026 | 2,66 | 2,66 | 2,54 | 2,54 | -2,00% | - |
| 17.04.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 1,09% | - |
| 16.04.2026 | 2,58 | 2,58 | 2,57 | 2,57 | 5,59% | - |
| 15.04.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 4,29% | - |
| 14.04.2026 | 2,39 | 2,43 | 2,33 | 2,33 | 1,61% | - |
| 13.04.2026 | 2,26 | 2,30 | 2,26 | 2,30 | -2,80% | - |
| 10.04.2026 | 2,34 | 2,38 | 2,34 | 2,36 | -10,36% | - |
| 09.04.2026 | 2,65 | 2,65 | 2,63 | 2,63 | -6,86% | - |
| 08.04.2026 | 2,79 | 2,83 | 2,77 | 2,83 | 0,68% | - |
| 07.04.2026 | 2,92 | 2,92 | 2,81 | 2,81 | -6,99% | - |
| 02.04.2026 | 3,13 | 3,15 | 3,02 | 3,02 | -4,66% | - |
| 01.04.2026 | 3,16 | 3,17 | 3,16 | 3,17 | 2,34% | - |
| 31.03.2026 | 3,07 | 3,10 | 3,07 | 3,10 | 1,89% | - |
| 30.03.2026 | 3,03 | 3,04 | 3,03 | 3,04 | -0,82% | - |
| 27.03.2026 | 3,27 | 3,30 | 2,94 | 3,06 | -5,62% | - |
| 26.03.2026 | 3,21 | 3,30 | 3,15 | 3,25 | 7,01% | - |
| 25.03.2026 | 3,03 | 3,06 | 3,02 | 3,03 | -1,46% | - |
| 24.03.2026 | 3,11 | 3,16 | 3,06 | 3,08 | 0,98% | - |
| 23.03.2026 | 2,91 | 3,06 | 2,85 | 3,05 | 3,31% | - |
| 20.03.2026 | 3,09 | 3,09 | 2,95 | 2,95 | -1,99% | - |
| 19.03.2026 | 2,90 | 3,13 | 2,89 | 3,01 | -2,51% | - |
| 18.03.2026 | 3,13 | 3,21 | 3,04 | 3,09 | -1,20% | 5.000,00 |
| 17.03.2026 | 2,90 | 3,18 | 2,88 | 3,13 | 15,96% | 200,00 |
| 16.03.2026 | 2,75 | 2,91 | 2,69 | 2,70 | 0,28% | - |
| 13.03.2026 | 2,48 | 2,72 | 2,42 | 2,69 | 5,81% | - |
| 12.03.2026 | 2,30 | 2,66 | 2,25 | 2,54 | 12,89% | 4.525,00 |
| 11.03.2026 | 2,32 | 2,37 | 2,23 | 2,25 | -4,05% | - |
| 10.03.2026 | 2,34 | 2,35 | 2,34 | 2,35 | 0,00% | - |
| 09.03.2026 | 2,33 | 2,36 | 2,21 | 2,35 | -1,47% | - |
| 06.03.2026 | 2,35 | 2,38 | 2,35 | 2,38 | 5,66% | - |
| 05.03.2026 | 2,25 | 2,26 | 2,25 | 2,25 | 6,88% | - |
| 04.03.2026 | 2,11 | 2,12 | 2,11 | 2,11 | 0,36% | - |
| 03.03.2026 | 2,11 | 2,12 | 2,10 | 2,10 | 1,99% | - |
| 02.03.2026 | 2,09 | 2,11 | 2,06 | 2,06 | -2,30% | - |
| 27.02.2026 | 2,12 | 2,12 | 2,11 | 2,11 | -0,94% | - |
| 26.02.2026 | 2,13 | 2,13 | 2,13 | 2,13 | 5,32% | - |
| 25.02.2026 | 2,00 | 2,02 | 2,00 | 2,02 | 1,61% | - |
| 24.02.2026 | 2,03 | 2,04 | 1,96 | 1,99 | -2,33% | - |
| 23.02.2026 | 2,04 | 2,04 | 2,02 | 2,04 | -2,61% | - |
| 20.02.2026 | 2,12 | 2,12 | 2,09 | 2,09 | 2,15% | - |
| 19.02.2026 | 2,06 | 2,14 | 2,05 | 2,05 | 0,52% | - |
| 18.02.2026 | 2,01 | 2,04 | 2,01 | 2,04 | 4,30% | - |
| 17.02.2026 | 1,96 | 1,96 | 1,93 | 1,95 | -0,31% | - |
| 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 | 1,22% | - |
| 15.01.2026 | 2,51 | 2,56 | 2,45 | 2,46 | -3,15% | - |
| 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% | - |