2,100€
12,42%
Echtzeit-Aktienkurs CareCloud Inc.
Bid:
Ask:
Aktienkurse zur CareCloud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,08 | 2,10 | 2,02 | 2,09 | 11,88% | - |
| 02.07.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -3,71% | - |
| 01.07.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -3,48% | - |
| 30.06.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -2,19% | - |
| 27.06.2025 | 1,89 | 2,17 | 1,89 | 2,06 | -2,14% | 15.000,00 |
| 26.06.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -2,55% | - |
| 25.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 2,86% | - |
| 24.06.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,48% | - |
| 23.06.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -1,17% | - |
| 20.06.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -0,70% | - |
| 19.06.2025 | 2,15 | 2,15 | 2,15 | 2,15 | 8,88% | - |
| 18.06.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 10,92% | - |
| 17.06.2025 | 1,77 | 1,78 | 1,77 | 1,78 | 1,60% | - |
| 16.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -3,00% | - |
| 13.06.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -3,53% | - |
| 12.06.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -8,43% | - |
| 11.06.2025 | 1,87 | 2,04 | 1,87 | 2,04 | 10,51% | 3.750,00 |
| 10.06.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 09.06.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,65% | - |
| 06.06.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,55% | - |
| 05.06.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -1,30% | - |
| 04.06.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 8,45% | - |
| 03.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,23% | - |
| 02.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -4,47% | - |
| 30.05.2025 | 1,85 | 1,85 | 1,79 | 1,79 | 0,00% | - |
| 29.05.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,34% | - |
| 28.05.2025 | 1,76 | 1,78 | 1,76 | 1,78 | 4,45% | - |
| 27.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,47% | - |
| 26.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,35% | - |
| 23.05.2025 | 1,75 | 1,75 | 1,69 | 1,69 | -2,31% | - |
| 22.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -3,99% | - |
| 21.05.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,35% | - |
| 20.05.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -7,29% | - |
| 19.05.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 3,67% | 5.000,00 |
| 16.05.2025 | 1,75 | 1,89 | 1,75 | 1,85 | 6,19% | - |
| 15.05.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,87% | - |
| 14.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -2,95% | - |
| 13.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 6,39% | - |
| 12.05.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 3,37% | - |
| 09.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -6,53% | - |
| 08.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,78% | - |
| 07.05.2025 | 1,83 | 1,83 | 1,69 | 1,69 | 13,77% | 15.000,00 |
| 06.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,20% | - |
| 05.05.2025 | 1,59 | 1,59 | 1,50 | 1,50 | -0,79% | - |
| 02.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,69% | - |
| 30.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,05% | - |
| 29.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 8,56% | - |
| 28.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,59% | - |
| 25.04.2025 | 1,41 | 1,41 | 1,38 | 1,38 | 7,48% | - |
| 24.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 7,36% | - |
| 23.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 6,98% | - |
| 22.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -4,12% | - |
| 17.04.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,85% | - |
| 16.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -1,82% | - |
| 15.04.2025 | 1,12 | 1,21 | 1,12 | 1,21 | 22,22% | - |
| 14.04.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -6,60% | - |
| 11.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -11,52% | - |
| 10.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 19,09% | - |
| 09.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -8,55% | - |
| 08.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 4,96% | - |
| 07.04.2025 | 1,04 | 1,05 | 1,04 | 1,05 | -6,43% | - |
| 04.04.2025 | 1,13 | 1,14 | 1,12 | 1,12 | -7,44% | - |
| 03.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -6,20% | - |
| 02.04.2025 | 1,22 | 1,29 | 1,22 | 1,29 | 4,88% | - |
| 01.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -5,38% | - |
| 31.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | - |
| 28.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -4,35% | - |
| 27.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 26.03.2025 | 1,44 | 1,44 | 1,40 | 1,40 | -0,71% | - |
| 25.03.2025 | 1,36 | 1,41 | 1,36 | 1,41 | -1,40% | 1,00 |
| 24.03.2025 | 1,35 | 1,43 | 1,35 | 1,43 | 2,14% | 600,00 |
| 21.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -4,11% | - |
| 20.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 19.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 18.03.2025 | 1,40 | 1,45 | 1,40 | 1,45 | 7,41% | - |
| 17.03.2025 | 1,24 | 1,39 | 1,24 | 1,35 | -2,88% | 3.000,00 |
| 14.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | - |
| 13.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 12.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -6,04% | - |
| 11.03.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,97% | - |
| 10.03.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -13,64% | - |
| 07.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -38,03% | - |
| 06.03.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 2,16% | - |
| 05.03.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -2,80% | - |
| 04.03.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -9,49% | - |
| 03.03.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 2,60% | - |
| 28.02.2025 | 3,06 | 3,08 | 3,06 | 3,08 | -1,28% | - |
| 27.02.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 2,63% | - |
| 26.02.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -3,18% | - |
| 25.02.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -6,55% | - |
| 24.02.2025 | 3,36 | 3,36 | 3,36 | 3,36 | -5,08% | - |
| 21.02.2025 | 3,54 | 3,54 | 3,54 | 3,54 | -2,75% | - |
| 20.02.2025 | 3,64 | 3,64 | 3,64 | 3,64 | -2,67% | - |
| 19.02.2025 | 3,74 | 3,74 | 3,74 | 3,74 | -4,59% | - |
| 18.02.2025 | 3,92 | 3,92 | 3,92 | 3,92 | 0,51% | - |
| 17.02.2025 | 3,90 | 3,90 | 3,90 | 3,90 | 2,09% | - |
| 14.02.2025 | 3,82 | 3,82 | 3,82 | 3,82 | -7,73% | - |
| 13.02.2025 | 4,14 | 4,14 | 4,14 | 4,14 | -3,72% | - |
| 12.02.2025 | 4,30 | 4,30 | 4,30 | 4,30 | -2,71% | - |
| 11.02.2025 | 4,42 | 4,42 | 4,42 | 4,42 | 7,80% | - |