1,215€
-7,53%
Echtzeit-Aktienkurs Cardiol Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Cardiol Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -10,35% | - |
| 20.12.2024 | 1,21 | 1,31 | 1,21 | 1,31 | 4,29% | 1.000,00 |
| 19.12.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,64% | 2.000,00 |
| 18.12.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 2,62% | 600,00 |
| 17.12.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 3,21% | 9.000,00 |
| 16.12.2024 | 1,22 | 1,23 | 1,18 | 1,18 | -8,23% | 7.300,00 |
| 13.12.2024 | 1,25 | 1,29 | 1,25 | 1,29 | -2,13% | 321,00 |
| 12.12.2024 | 1,31 | 1,32 | 1,31 | 1,32 | -0,75% | - |
| 11.12.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -4,05% | - |
| 10.12.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 2,52% | - |
| 09.12.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -11,90% | - |
| 06.12.2024 | 1,30 | 1,53 | 1,30 | 1,53 | 11,19% | 1.200,00 |
| 05.12.2024 | 1,40 | 1,46 | 1,38 | 1,38 | -4,04% | 1.733,00 |
| 04.12.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -3,11% | - |
| 03.12.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -6,57% | 650,00 |
| 02.12.2024 | 1,48 | 1,58 | 1,48 | 1,58 | 9,54% | 1.000,00 |
| 29.11.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,28% | - |
| 28.11.2024 | 1,48 | 1,52 | 1,44 | 1,44 | 1,12% | 6.000,00 |
| 27.11.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -1,66% | - |
| 26.11.2024 | 1,45 | 1,46 | 1,45 | 1,45 | -4,86% | 2.900,00 |
| 25.11.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 4,38% | - |
| 22.11.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,41% | - |
| 21.11.2024 | 1,48 | 1,52 | 1,30 | 1,45 | -5,46% | - |
| 20.11.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 2,53% | - |
| 19.11.2024 | 1,64 | 1,64 | 1,50 | 1,50 | -9,09% | - |
| 18.11.2024 | 1,73 | 1,73 | 1,65 | 1,65 | -2,94% | 3.000,00 |
| 15.11.2024 | 1,74 | 1,76 | 1,70 | 1,70 | -5,13% | 3.000,00 |
| 14.11.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 1,01% | - |
| 13.11.2024 | 1,75 | 1,78 | 1,75 | 1,77 | -1,11% | - |
| 12.11.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -2,61% | - |
| 11.11.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -4,06% | - |
| 08.11.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 8,35% | - |
| 07.11.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 06.11.2024 | 1,79 | 1,79 | 1,76 | 1,76 | 1,85% | - |
| 05.11.2024 | 1,70 | 1,75 | 1,70 | 1,73 | 2,49% | 1.649,00 |
| 04.11.2024 | 1,67 | 1,78 | 1,62 | 1,69 | 3,43% | 5.700,00 |
| 01.11.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,99% | - |
| 31.10.2024 | 1,66 | 1,68 | 1,62 | 1,62 | -1,22% | 140,00 |
| 30.10.2024 | 1,66 | 1,66 | 1,64 | 1,64 | -1,09% | - |
| 29.10.2024 | 1,67 | 1,68 | 1,65 | 1,65 | -1,55% | - |
| 28.10.2024 | 1,77 | 1,77 | 1,68 | 1,68 | -6,67% | - |
| 25.10.2024 | 1,72 | 1,80 | 1,72 | 1,80 | 8,04% | 1.400,00 |
| 24.10.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,95% | - |
| 23.10.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -3,67% | - |
| 22.10.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,92% | 486,00 |
| 21.10.2024 | 1,70 | 1,73 | 1,70 | 1,73 | -0,23% | 300,00 |
| 18.10.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,12% | - |
| 17.10.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 1,52% | - |
| 16.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 4,02% | - |
| 15.10.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -6,50% | - |
| 14.10.2024 | 1,67 | 1,75 | 1,67 | 1,75 | 9,08% | 5.000,00 |
| 11.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -2,55% | - |
| 10.10.2024 | 1,70 | 1,70 | 1,65 | 1,65 | 10,15% | 2.900,00 |
| 09.10.2024 | 1,69 | 1,69 | 1,50 | 1,50 | -15,27% | 9.117,00 |
| 08.10.2024 | 1,71 | 1,77 | 1,71 | 1,77 | -0,11% | 60,00 |
| 07.10.2024 | 1,76 | 1,77 | 1,76 | 1,77 | -2,43% | 500,00 |
| 04.10.2024 | 1,71 | 1,81 | 1,71 | 1,81 | 6,08% | 1.500,00 |
| 03.10.2024 | 1,74 | 1,74 | 1,71 | 1,71 | 0,00% | 2.000,00 |
| 02.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -2,73% | - |
| 01.10.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -4,87% | - |
| 30.09.2024 | 1,83 | 1,85 | 1,83 | 1,85 | -3,65% | 500,00 |
| 27.09.2024 | 1,85 | 1,92 | 1,85 | 1,92 | 3,56% | 500,00 |
| 26.09.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -4,24% | - |
| 25.09.2024 | 1,92 | 1,93 | 1,92 | 1,93 | -4,26% | 700,00 |
| 24.09.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -0,49% | - |
| 23.09.2024 | 2,03 | 2,03 | 2,03 | 2,03 | 3,36% | - |
| 20.09.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 1,97% | - |
| 19.09.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 2,77% | - |
| 18.09.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -9,25% | - |
| 17.09.2024 | 1,99 | 2,07 | 1,95 | 2,07 | -9,63% | 6.000,00 |
| 16.09.2024 | 2,19 | 2,29 | 2,19 | 2,29 | 1,78% | 1.000,00 |
| 13.09.2024 | 2,13 | 2,26 | 2,12 | 2,25 | 6,90% | 2.700,00 |
| 12.09.2024 | 2,04 | 2,10 | 2,02 | 2,10 | 14,38% | 2.000,00 |
| 11.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -5,56% | - |
| 10.09.2024 | 1,78 | 1,94 | 1,75 | 1,94 | 21,50% | 1.800,00 |
| 09.09.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -4,08% | - |
| 06.09.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,12% | - |
| 05.09.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | - |
| 04.09.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -3,85% | - |
| 03.09.2024 | 1,73 | 1,77 | 1,73 | 1,77 | 2,20% | 250,00 |
| 02.09.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 30.08.2024 | 1,68 | 1,74 | 1,68 | 1,74 | 3,33% | 2.000,00 |
| 29.08.2024 | 1,71 | 1,71 | 1,68 | 1,68 | -3,77% | - |
| 28.08.2024 | 1,68 | 1,75 | 1,68 | 1,75 | 0,46% | 90,00 |
| 27.08.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -1,02% | - |
| 26.08.2024 | 1,74 | 1,76 | 1,74 | 1,76 | -4,35% | 1.500,00 |
| 23.08.2024 | 1,80 | 1,84 | 1,80 | 1,84 | 1,55% | 2.000,00 |
| 22.08.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,67% | - |
| 21.08.2024 | 1,70 | 1,80 | 1,70 | 1,80 | 2,97% | 1.600,00 |
| 20.08.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,92% | 2.400,00 |
| 19.08.2024 | 1,79 | 1,79 | 1,73 | 1,73 | -5,87% | 1.000,00 |
| 16.08.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 4,66% | - |
| 15.08.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -3,72% | - |
| 14.08.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 2,58% | 1.300,00 |
| 13.08.2024 | 1,81 | 1,81 | 1,78 | 1,78 | -0,11% | - |
| 12.08.2024 | 1,80 | 1,80 | 1,78 | 1,78 | -8,52% | 1.000,00 |
| 09.08.2024 | 1,85 | 1,95 | 1,85 | 1,95 | 13,26% | 1.000,00 |
| 08.08.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -2,27% | - |
| 07.08.2024 | 1,78 | 1,78 | 1,76 | 1,76 | -2,55% | 5.000,00 |
| 06.08.2024 | 1,74 | 1,83 | 1,74 | 1,81 | 7,50% | 850,00 |