2,085€
3,47%
Echtzeit-Aktienkurs Cardiol Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Cardiol Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 1,98 | 2,12 | 1,97 | 2,08 | 3,10% | 8.017,00 |
| 18.09.2024 | 1,94 | 2,02 | 1,84 | 2,02 | 4,73% | 12.079,00 |
| 17.09.2024 | 1,99 | 2,00 | 1,92 | 1,92 | -7,05% | 5.830,00 |
| 16.09.2024 | 2,26 | 2,28 | 2,03 | 2,07 | -7,59% | 14.655,00 |
| 13.09.2024 | 2,15 | 2,35 | 2,15 | 2,24 | 5,66% | 23.717,00 |
| 12.09.2024 | 2,11 | 2,15 | 2,00 | 2,12 | 6,00% | 30.734,00 |
| 11.09.2024 | 1,92 | 2,00 | 1,92 | 2,00 | 2,67% | 3.157,00 |
| 10.09.2024 | 1,84 | 1,98 | 1,79 | 1,95 | 11,19% | 13.724,00 |
| 09.09.2024 | 1,60 | 1,75 | 1,60 | 1,75 | 8,28% | 9.276,00 |
| 06.09.2024 | 1,70 | 1,79 | 1,62 | 1,62 | -4,49% | 8.600,00 |
| 05.09.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,24% | 1.800,00 |
| 04.09.2024 | 1,77 | 1,77 | 1,69 | 1,69 | -0,12% | 5.064,00 |
| 03.09.2024 | 1,71 | 1,80 | 1,69 | 1,69 | -2,53% | 9.000,00 |
| 02.09.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,35% | 60,00 |
| 30.08.2024 | 1,75 | 1,75 | 1,73 | 1,73 | 1,76% | 7.908,00 |
| 29.08.2024 | 1,77 | 1,77 | 1,70 | 1,70 | -4,17% | 8.735,00 |
| 28.08.2024 | 1,78 | 1,78 | 1,69 | 1,77 | 1,26% | 4.550,00 |
| 27.08.2024 | 1,74 | 1,75 | 1,74 | 1,75 | 0,69% | 220,00 |
| 26.08.2024 | 1,81 | 1,84 | 1,62 | 1,74 | -5,43% | 22.623,00 |
| 23.08.2024 | 1,79 | 1,84 | 1,79 | 1,84 | 2,22% | 11.871,00 |
| 22.08.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -0,22% | 2.000,00 |
| 21.08.2024 | 1,76 | 1,83 | 1,76 | 1,80 | 4,04% | 1.875,00 |
| 20.08.2024 | 1,81 | 1,83 | 1,73 | 1,73 | -3,02% | 13.417,00 |
| 19.08.2024 | 1,85 | 1,85 | 1,73 | 1,79 | -2,19% | 2.900,00 |
| 16.08.2024 | 1,84 | 1,89 | 1,83 | 1,83 | -0,65% | 3.845,00 |
| 15.08.2024 | 1,84 | 1,84 | 1,79 | 1,84 | 2,11% | 1.200,00 |
| 14.08.2024 | 1,89 | 1,89 | 1,80 | 1,80 | -4,76% | 12.320,00 |
| 13.08.2024 | 1,87 | 1,89 | 1,87 | 1,89 | 2,49% | 1.350,00 |
| 12.08.2024 | 1,82 | 1,85 | 1,80 | 1,85 | 2,21% | 3.728,00 |
| 09.08.2024 | 1,90 | 1,92 | 1,79 | 1,81 | -3,42% | 9.949,00 |
| 08.08.2024 | 1,75 | 1,87 | 1,71 | 1,87 | 4,00% | 13.750,00 |
| 07.08.2024 | 1,87 | 1,87 | 1,80 | 1,80 | -3,23% | 7.800,00 |
| 06.08.2024 | 1,82 | 1,89 | 1,82 | 1,86 | 6,17% | 17.897,00 |
| 05.08.2024 | 1,71 | 1,93 | 1,60 | 1,75 | -6,42% | 74.121,00 |
| 02.08.2024 | 1,96 | 1,96 | 1,78 | 1,87 | -3,11% | 35.161,00 |
| 01.08.2024 | 2,02 | 2,10 | 1,91 | 1,93 | -5,39% | 7.003,00 |
| 31.07.2024 | 1,95 | 2,05 | 1,95 | 2,04 | 2,62% | 15.489,00 |
| 30.07.2024 | 2,13 | 2,13 | 1,98 | 1,99 | -4,19% | 5.080,00 |
| 29.07.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,24% | 2.000,00 |
| 26.07.2024 | 2,08 | 2,10 | 2,07 | 2,07 | -0,96% | 1.463,00 |
| 25.07.2024 | 2,10 | 2,10 | 1,98 | 2,09 | 3,47% | 11.391,00 |
| 24.07.2024 | 2,14 | 2,20 | 2,02 | 2,02 | -3,81% | 41.174,00 |
| 23.07.2024 | 2,09 | 2,14 | 2,01 | 2,10 | 6,06% | 25.896,00 |
| 22.07.2024 | 1,97 | 1,98 | 1,96 | 1,98 | 1,02% | 10.256,00 |
| 19.07.2024 | 1,88 | 1,96 | 1,88 | 1,96 | 6,87% | 6.145,00 |
| 18.07.2024 | 1,95 | 2,01 | 1,83 | 1,83 | -4,48% | 22.500,00 |
| 17.07.2024 | 2,05 | 2,05 | 1,88 | 1,92 | -4,00% | 9.034,00 |
| 16.07.2024 | 1,92 | 2,00 | 1,92 | 2,00 | 2,56% | 17.122,00 |
| 15.07.2024 | 2,00 | 2,00 | 1,78 | 1,95 | -1,02% | 6.914,00 |
| 12.07.2024 | 1,95 | 1,97 | 1,85 | 1,97 | 5,80% | 17.500,00 |
| 11.07.2024 | 1,89 | 2,04 | 1,86 | 1,86 | -2,10% | 22.115,00 |
| 10.07.2024 | 1,72 | 1,90 | 1,70 | 1,90 | 11,75% | 5.088,00 |
| 09.07.2024 | 1,75 | 1,75 | 1,70 | 1,70 | -2,41% | 10.300,00 |
| 08.07.2024 | 1,85 | 1,85 | 1,72 | 1,74 | -6,54% | 29.095,00 |
| 05.07.2024 | 1,81 | 1,87 | 1,81 | 1,87 | 1,74% | 2.500,00 |
| 04.07.2024 | 1,73 | 1,83 | 1,73 | 1,83 | 3,73% | 3.423,00 |
| 03.07.2024 | 1,90 | 2,00 | 1,74 | 1,77 | -1,78% | 38.119,00 |
| 02.07.2024 | 1,85 | 1,91 | 1,80 | 1,80 | -2,28% | 21.850,00 |
| 01.07.2024 | 1,90 | 1,92 | 1,82 | 1,84 | -1,50% | 34.607,00 |
| 28.06.2024 | 1,90 | 1,92 | 1,82 | 1,87 | 0,11% | 12.459,00 |
| 27.06.2024 | 1,93 | 1,95 | 1,85 | 1,87 | -1,79% | 7.580,00 |
| 26.06.2024 | 2,00 | 2,17 | 1,90 | 1,90 | -5,14% | 163.888,00 |
| 25.06.2024 | 1,85 | 2,02 | 1,85 | 2,01 | 8,26% | 45.653,00 |
| 24.06.2024 | 1,71 | 2,01 | 1,71 | 1,85 | 6,07% | 69.556,00 |
| 21.06.2024 | 1,79 | 1,85 | 1,70 | 1,75 | -1,91% | 59.515,00 |
| 20.06.2024 | 1,94 | 2,00 | 1,63 | 1,78 | -6,12% | 73.012,00 |
| 19.06.2024 | 1,94 | 1,99 | 1,85 | 1,90 | 0,32% | 49.681,00 |
| 18.06.2024 | 2,07 | 2,09 | 1,78 | 1,89 | -4,93% | 147.474,00 |
| 17.06.2024 | 2,31 | 2,39 | 1,98 | 1,99 | -12,04% | 135.864,00 |
| 14.06.2024 | 2,26 | 2,43 | 2,25 | 2,26 | 2,26% | 173.312,00 |
| 13.06.2024 | 2,80 | 2,85 | 2,11 | 2,21 | -20,79% | 182.191,00 |
| 12.06.2024 | 2,69 | 2,85 | 2,57 | 2,79 | 6,49% | 45.051,00 |
| 11.06.2024 | 2,75 | 2,83 | 2,57 | 2,62 | -1,13% | 72.308,00 |
| 10.06.2024 | 2,26 | 2,65 | 2,26 | 2,65 | 18,83% | 79.918,00 |
| 07.06.2024 | 2,24 | 2,32 | 2,18 | 2,23 | 0,45% | 11.346,00 |
| 06.06.2024 | 2,31 | 2,41 | 2,22 | 2,22 | -3,69% | 18.710,00 |
| 05.06.2024 | 2,46 | 2,55 | 2,26 | 2,31 | -2,54% | 20.493,00 |
| 04.06.2024 | 2,55 | 2,55 | 2,37 | 2,37 | -6,15% | 74.797,00 |
| 03.06.2024 | 2,46 | 2,55 | 2,35 | 2,52 | 5,66% | 23.512,00 |
| 31.05.2024 | 2,41 | 2,45 | 2,31 | 2,39 | -0,63% | 26.287,00 |
| 30.05.2024 | 2,24 | 2,44 | 2,24 | 2,40 | 7,62% | 64.817,00 |
| 29.05.2024 | 2,19 | 2,23 | 2,19 | 2,23 | 3,96% | 8.367,00 |
| 28.05.2024 | 2,21 | 2,21 | 2,11 | 2,15 | -4,67% | 14.630,00 |
| 27.05.2024 | 2,19 | 2,25 | 2,19 | 2,25 | 5,14% | 59.729,00 |
| 24.05.2024 | 2,08 | 2,18 | 2,03 | 2,14 | 1,90% | 37.828,00 |
| 23.05.2024 | 1,98 | 2,10 | 1,98 | 2,10 | 1,45% | 3.686,00 |
| 22.05.2024 | 2,09 | 2,15 | 1,98 | 2,07 | 0,73% | 7.757,00 |
| 21.05.2024 | 2,03 | 2,12 | 1,98 | 2,06 | -0,48% | 5.110,00 |
| 20.05.2024 | 2,01 | 2,11 | 2,01 | 2,07 | 3,25% | 5.562,00 |
| 17.05.2024 | 2,20 | 2,20 | 2,00 | 2,00 | -8,88% | 19.730,00 |
| 16.05.2024 | 2,16 | 2,20 | 2,16 | 2,20 | 5,02% | 7.840,00 |
| 15.05.2024 | 2,03 | 2,14 | 2,03 | 2,09 | 4,50% | 37.240,00 |
| 14.05.2024 | 1,98 | 2,05 | 1,98 | 2,00 | -1,48% | 19.150,00 |
| 13.05.2024 | 2,04 | 2,10 | 2,01 | 2,03 | 1,25% | 15.690,00 |
| 10.05.2024 | 2,02 | 2,04 | 1,92 | 2,01 | -0,74% | 26.019,00 |
| 09.05.2024 | 1,91 | 2,02 | 1,86 | 2,02 | 9,19% | 7.947,00 |
| 08.05.2024 | 1,86 | 1,87 | 1,85 | 1,85 | -0,96% | 1.475,00 |
| 07.05.2024 | 1,99 | 2,00 | 1,81 | 1,87 | 0,43% | 20.295,00 |
| 06.05.2024 | 1,87 | 1,90 | 1,86 | 1,86 | 2,88% | 3.325,00 |
| 03.05.2024 | 1,80 | 1,81 | 1,71 | 1,81 | -3,42% | 13.893,00 |