1,830€
-5,69%
Echtzeit-Aktienkurs CareCloud Inc.
Bid:
Ask:
Aktienkurse zur CareCloud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,86 | 1,88 | 1,86 | 1,88 | -3,04% | - |
| 08.09.2026 | 1,91 | 1,94 | 1,91 | 1,94 | -0,23% | - |
| 07.09.2026 | 1,92 | 1,95 | 1,92 | 1,95 | -0,33% | - |
| 04.09.2026 | 1,93 | 1,95 | 1,93 | 1,95 | 1,06% | - |
| 03.09.2026 | 1,95 | 1,95 | 1,91 | 1,93 | -0,28% | - |
| 02.09.2026 | 1,97 | 1,97 | 1,94 | 1,94 | -4,54% | - |
| 01.09.2026 | 2,02 | 2,03 | 2,02 | 2,03 | -0,07% | - |
| 31.08.2026 | 2,15 | 2,15 | 2,02 | 2,03 | -4,56% | - |
| 28.08.2026 | 2,28 | 2,30 | 2,10 | 2,13 | -11,04% | - |
| 27.08.2026 | 2,25 | 2,39 | 2,23 | 2,39 | 9,93% | - |
| 26.08.2026 | 2,07 | 2,18 | 2,06 | 2,18 | 1,35% | - |
| 25.08.2026 | 2,14 | 2,15 | 2,14 | 2,15 | -0,42% | - |
| 24.08.2026 | 2,15 | 2,17 | 2,13 | 2,16 | -0,46% | - |
| 21.08.2026 | 2,25 | 2,27 | 2,16 | 2,17 | -4,12% | - |
| 20.08.2026 | 2,27 | 2,27 | 2,19 | 2,26 | 1,53% | - |
| 19.08.2026 | 2,24 | 2,29 | 2,22 | 2,22 | -0,76% | - |
| 18.08.2026 | 2,22 | 2,24 | 2,15 | 2,24 | 3,37% | - |
| 17.08.2026 | 2,25 | 2,29 | 2,17 | 2,17 | -2,25% | - |
| 14.08.2026 | 2,13 | 2,23 | 2,09 | 2,22 | 4,18% | - |
| 13.08.2026 | 2,13 | 2,18 | 2,07 | 2,13 | 0,90% | - |
| 12.08.2026 | 2,11 | 2,12 | 2,02 | 2,11 | 0,81% | - |
| 11.08.2026 | 2,09 | 2,09 | 2,09 | 2,09 | -1,18% | - |
| 10.08.2026 | 2,28 | 2,31 | 2,08 | 2,12 | 5,64% | - |
| 07.08.2026 | 2,01 | 2,06 | 1,98 | 2,01 | 0,22% | - |
| 06.08.2026 | 2,20 | 2,22 | 1,79 | 2,00 | -6,69% | 72,00 |
| 05.08.2026 | 2,26 | 2,34 | 2,10 | 2,14 | -7,98% | - |
| 04.08.2026 | 2,31 | 2,37 | 2,28 | 2,33 | 3,65% | - |
| 03.08.2026 | 2,13 | 2,25 | 2,06 | 2,25 | 6,34% | 72,00 |
| 31.07.2026 | 2,12 | 2,15 | 2,06 | 2,11 | 2,17% | - |
| 30.07.2026 | 2,11 | 2,14 | 2,05 | 2,07 | -2,95% | - |
| 29.07.2026 | 2,07 | 2,15 | 2,01 | 2,13 | 8,55% | - |
| 28.07.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -1,33% | - |
| 27.07.2026 | 1,96 | 2,03 | 1,95 | 1,99 | 4,32% | - |
| 24.07.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 0,26% | - |
| 23.07.2026 | 1,90 | 1,96 | 1,89 | 1,90 | -1,55% | - |
| 22.07.2026 | 1,95 | 2,00 | 1,93 | 1,93 | -3,35% | - |
| 21.07.2026 | 1,99 | 2,00 | 1,99 | 2,00 | 0,25% | - |
| 20.07.2026 | 2,02 | 2,06 | 1,98 | 2,00 | 0,25% | - |
| 17.07.2026 | 2,04 | 2,04 | 1,99 | 1,99 | -4,19% | - |
| 16.07.2026 | 2,05 | 2,13 | 2,03 | 2,08 | 1,56% | - |
| 15.07.2026 | 2,01 | 2,11 | 2,01 | 2,05 | 0,05% | - |
| 14.07.2026 | 2,12 | 2,16 | 2,00 | 2,04 | -0,41% | - |
| 13.07.2026 | 2,06 | 2,06 | 2,05 | 2,05 | 3,09% | - |
| 10.07.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 6,81% | - |
| 09.07.2026 | 1,86 | 1,87 | 1,86 | 1,86 | 1,53% | - |
| 08.07.2026 | 1,88 | 1,89 | 1,82 | 1,84 | -4,72% | - |
| 07.07.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -3,31% | - |
| 06.07.2026 | 1,94 | 2,02 | 1,92 | 1,99 | 2,89% | - |
| 03.07.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -2,20% | - |
| 02.07.2026 | 1,99 | 2,04 | 1,91 | 1,98 | -1,37% | - |
| 01.07.2026 | 1,86 | 2,03 | 1,84 | 2,01 | 6,24% | - |
| 30.06.2026 | 1,90 | 1,90 | 1,89 | 1,89 | -0,37% | - |
| 29.06.2026 | 1,89 | 1,90 | 1,89 | 1,90 | 4,35% | - |
| 26.06.2026 | 1,83 | 1,84 | 1,82 | 1,82 | -5,58% | - |
| 25.06.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -0,90% | - |
| 24.06.2026 | 1,96 | 1,96 | 1,94 | 1,94 | 4,97% | - |
| 23.06.2026 | 1,86 | 1,86 | 1,85 | 1,85 | -2,53% | - |
| 22.06.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -0,16% | - |
| 19.06.2026 | 1,92 | 1,92 | 1,90 | 1,90 | -0,44% | - |
| 18.06.2026 | 1,92 | 1,92 | 1,91 | 1,91 | -1,93% | - |
| 17.06.2026 | 1,93 | 2,00 | 1,93 | 1,95 | 0,67% | - |
| 16.06.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -3,23% | - |
| 15.06.2026 | 1,99 | 2,00 | 1,98 | 2,00 | -0,35% | - |
| 12.06.2026 | 2,00 | 2,01 | 2,00 | 2,01 | 0,85% | - |
| 11.06.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -3,33% | - |
| 10.06.2026 | 2,08 | 2,08 | 2,05 | 2,06 | 0,39% | - |
| 09.06.2026 | 1,99 | 2,05 | 1,99 | 2,05 | 0,94% | - |
| 05.06.2026 | 2,07 | 2,10 | 2,00 | 2,03 | -1,31% | - |
| 04.06.2026 | 2,03 | 2,07 | 2,02 | 2,06 | -2,51% | - |
| 03.06.2026 | 2,12 | 2,21 | 2,11 | 2,11 | -0,80% | - |
| 02.06.2026 | 2,14 | 2,14 | 2,13 | 2,13 | 5,42% | - |
| 01.06.2026 | 2,00 | 2,02 | 2,00 | 2,02 | 1,25% | - |
| 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% | - |