1,551€
6,97%
Echtzeit-Aktienkurs CARDIOL THERAPEUTICS CL.A
Bid:
Ask:
Aktienkurse zur CARDIOL THERAPEUTICS CL.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |