1,201€
-4,53%
Echtzeit-Aktienkurs CARDIOL THERAPEUTICS CL.A
Bid:
Ask:
Aktienkurse zur CARDIOL THERAPEUTICS CL.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 1,28 | 1,36 | 1,19 | 1,21 | -3,66% | 9.682,00 |
| 20.12.2024 | 1,31 | 1,31 | 1,20 | 1,26 | 2,11% | 1.570,00 |
| 19.12.2024 | 1,29 | 1,30 | 1,23 | 1,23 | -9,01% | 11.563,00 |
| 18.12.2024 | 1,35 | 1,35 | 1,26 | 1,35 | 4,31% | 20.171,00 |
| 17.12.2024 | 1,25 | 1,32 | 1,25 | 1,30 | 4,34% | 15.800,00 |
| 16.12.2024 | 1,20 | 1,26 | 1,20 | 1,24 | 0,48% | 9.963,00 |
| 13.12.2024 | 1,25 | 1,38 | 1,24 | 1,24 | -8,30% | 11.150,00 |
| 12.12.2024 | 1,35 | 1,36 | 1,35 | 1,35 | 3,69% | 1.300,00 |
| 11.12.2024 | 1,41 | 1,41 | 1,28 | 1,30 | -7,66% | 11.417,00 |
| 10.12.2024 | 1,36 | 1,41 | 1,21 | 1,41 | -0,28% | 28.150,00 |
| 09.12.2024 | 1,39 | 1,41 | 1,28 | 1,41 | 3,97% | 64.982,00 |
| 06.12.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,44% | 500,00 |
| 05.12.2024 | 1,36 | 1,39 | 1,33 | 1,35 | -5,18% | 39.431,00 |
| 04.12.2024 | 1,43 | 1,47 | 1,39 | 1,43 | -1,52% | 20.550,00 |
| 03.12.2024 | 1,54 | 1,65 | 1,43 | 1,45 | -2,42% | 15.849,00 |
| 02.12.2024 | 1,51 | 1,52 | 1,49 | 1,49 | -2,43% | 3.091,00 |
| 29.11.2024 | 1,50 | 1,56 | 1,46 | 1,52 | 2,21% | - |
| 28.11.2024 | 1,52 | 1,57 | 1,45 | 1,49 | -1,84% | 3.330,00 |
| 27.11.2024 | 1,45 | 1,52 | 1,43 | 1,52 | 4,55% | 20.691,00 |
| 26.11.2024 | 1,45 | 1,55 | 1,45 | 1,45 | -0,55% | 8.450,00 |
| 25.11.2024 | 1,60 | 1,60 | 1,45 | 1,46 | -5,93% | 6.754,00 |
| 22.11.2024 | 1,59 | 1,59 | 1,55 | 1,55 | 7,03% | 1.900,00 |
| 21.11.2024 | 1,45 | 1,46 | 1,41 | 1,45 | -1,49% | 31.504,00 |
| 20.11.2024 | 1,41 | 1,59 | 1,41 | 1,47 | -6,24% | 46.933,00 |
| 19.11.2024 | 1,66 | 1,73 | 1,55 | 1,57 | -4,73% | 10.452,00 |
| 18.11.2024 | 1,79 | 1,80 | 1,63 | 1,65 | -4,74% | 24.107,00 |
| 15.11.2024 | 1,80 | 1,85 | 1,62 | 1,73 | -4,31% | 19.882,00 |
| 14.11.2024 | 1,76 | 1,97 | 1,76 | 1,81 | -1,09% | 5.862,00 |
| 13.11.2024 | 1,80 | 1,83 | 1,78 | 1,83 | 1,11% | 3.160,00 |
| 12.11.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -0,66% | 1.000,00 |
| 11.11.2024 | 1,90 | 1,91 | 1,65 | 1,82 | -3,19% | 69.280,00 |
| 08.11.2024 | 1,94 | 1,96 | 1,88 | 1,88 | -3,39% | 22.361,00 |
| 07.11.2024 | 1,70 | 1,95 | 1,70 | 1,95 | 9,45% | 10.032,00 |
| 06.11.2024 | 1,77 | 1,78 | 1,67 | 1,78 | -0,11% | 25.827,00 |
| 05.11.2024 | 1,50 | 1,80 | 1,50 | 1,78 | 0,45% | 7.910,00 |
| 04.11.2024 | 1,67 | 1,77 | 1,67 | 1,77 | 1,84% | 2.554,00 |
| 01.11.2024 | 1,69 | 1,74 | 1,69 | 1,74 | 5,45% | 10.971,00 |
| 31.10.2024 | 1,65 | 1,69 | 1,64 | 1,65 | -2,94% | 32.560,00 |
| 30.10.2024 | 1,75 | 1,75 | 1,69 | 1,70 | -1,62% | 3.610,00 |
| 29.10.2024 | 1,66 | 1,76 | 1,66 | 1,73 | -4,53% | 4.570,00 |
| 28.10.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | 2.000,00 |
| 25.10.2024 | 1,78 | 1,82 | 1,78 | 1,81 | 5,85% | 3.800,00 |
| 24.10.2024 | 1,73 | 1,75 | 1,67 | 1,71 | 2,27% | 652,00 |
| 23.10.2024 | 1,77 | 1,79 | 1,67 | 1,67 | -3,35% | 8.969,00 |
| 22.10.2024 | 1,79 | 1,79 | 1,71 | 1,73 | -1,14% | 4.636,00 |
| 21.10.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -1,69% | 700,00 |
| 18.10.2024 | 1,79 | 1,79 | 1,78 | 1,78 | 1,37% | 2.955,00 |
| 17.10.2024 | 1,79 | 1,79 | 1,76 | 1,76 | 0,34% | 2.600,00 |
| 16.10.2024 | 1,66 | 1,75 | 1,60 | 1,75 | 3,80% | 8.966,00 |
| 15.10.2024 | 1,67 | 1,69 | 1,67 | 1,69 | 3,31% | 1.680,00 |
| 14.10.2024 | 1,66 | 1,72 | 1,61 | 1,63 | -4,90% | 16.961,00 |
| 11.10.2024 | 1,60 | 1,72 | 1,58 | 1,72 | 7,52% | 12.616,00 |
| 10.10.2024 | 1,66 | 1,66 | 1,58 | 1,60 | -3,27% | 17.543,00 |
| 09.10.2024 | 1,65 | 1,73 | 1,43 | 1,65 | -10,42% | 148.812,00 |
| 08.10.2024 | 1,70 | 1,84 | 1,70 | 1,84 | 5,86% | 3.268,00 |
| 07.10.2024 | 1,78 | 1,78 | 1,70 | 1,74 | -2,36% | 5.600,00 |
| 04.10.2024 | 1,81 | 1,86 | 1,78 | 1,78 | 1,83% | 4.220,00 |
| 03.10.2024 | 1,75 | 1,79 | 1,75 | 1,75 | -3,31% | 3.288,00 |
| 02.10.2024 | 1,84 | 1,86 | 1,75 | 1,81 | 0,11% | 3.650,00 |
| 01.10.2024 | 1,80 | 1,85 | 1,79 | 1,81 | 0,44% | 5.763,00 |
| 30.09.2024 | 1,86 | 1,90 | 1,77 | 1,80 | -2,70% | 10.886,00 |
| 27.09.2024 | 1,86 | 1,88 | 1,85 | 1,85 | -0,43% | 7.666,00 |
| 26.09.2024 | 1,95 | 1,95 | 1,86 | 1,86 | -1,90% | 5.538,00 |
| 25.09.2024 | 1,92 | 1,96 | 1,85 | 1,89 | -6,93% | 15.446,00 |
| 24.09.2024 | 2,12 | 2,27 | 2,00 | 2,04 | -1,45% | 44.372,00 |
| 23.09.2024 | 2,08 | 2,17 | 2,07 | 2,07 | -0,72% | 25.766,00 |
| 20.09.2024 | 2,06 | 2,09 | 1,98 | 2,08 | -1,89% | 3.001,00 |
| 19.09.2024 | 2,01 | 2,12 | 2,01 | 2,12 | 5,21% | 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 |