2,440€
4,27%
Echtzeit-Aktienkurs CareCloud Inc.
Bid:
Ask:
Aktienkurse zur CareCloud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 2,44 | 2,44 | 2,38 | 2,44 | 4,27% | - |
| 17.10.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 4,46% | - |
| 16.10.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 15.10.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 3,77% | - |
| 14.10.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 1,92% | - |
| 11.10.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |
| 10.10.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -3,64% | - |
| 09.10.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 08.10.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 4,76% | - |
| 07.10.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -4,55% | - |
| 04.10.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -3,51% | - |
| 03.10.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 02.10.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -3,45% | - |
| 01.10.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 2,65% | - |
| 30.09.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -5,04% | - |
| 27.09.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 26.09.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 6,25% | - |
| 25.09.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 24.09.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -9,60% | - |
| 23.09.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 20.09.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 3,25% | - |
| 19.09.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 2,50% | - |
| 18.09.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 17.09.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 16.09.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 5,98% | - |
| 13.09.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 3,54% | - |
| 12.09.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 2,73% | - |
| 11.09.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 5,77% | - |
| 10.09.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,97% | - |
| 09.09.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -2,83% | - |
| 06.09.2024 | 2,20 | 2,20 | 2,12 | 2,12 | -7,02% | - |
| 05.09.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 7,55% | - |
| 04.09.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -10,17% | - |
| 03.09.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 02.09.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
| 30.08.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 29.08.2024 | 2,44 | 2,44 | 2,40 | 2,40 | 2,56% | - |
| 28.08.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -6,40% | - |
| 27.08.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 26.08.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -3,05% | - |
| 23.08.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -3,68% | - |
| 22.08.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 13,33% | - |
| 21.08.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -8,40% | - |
| 20.08.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 10,08% | - |
| 19.08.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 16,67% | - |
| 16.08.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | - |
| 15.08.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -14,75% | - |
| 14.08.2024 | 2,04 | 2,46 | 2,04 | 2,44 | 34,81% | 9.136,00 |
| 13.08.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -8,12% | - |
| 12.08.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 2,07% | - |
| 09.08.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 3,76% | - |
| 08.08.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 6,29% | - |
| 07.08.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 7,36% | - |
| 06.08.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -2,40% | - |
| 05.08.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -9,24% | - |
| 02.08.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -3,66% | - |
| 01.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -5,45% | - |
| 31.07.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -2,88% | - |
| 30.07.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 2,97% | - |
| 29.07.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 6,32% | - |
| 26.07.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 3,26% | - |
| 25.07.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -8,91% | - |
| 24.07.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 6,88% | - |
| 23.07.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 12,50% | - |
| 22.07.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -2,89% | - |
| 19.07.2024 | 1,74 | 1,74 | 1,73 | 1,73 | -6,99% | - |
| 18.07.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -1,59% | - |
| 17.07.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -3,08% | - |
| 16.07.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 3,72% | - |
| 15.07.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -2,59% | - |
| 12.07.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 3,76% | - |
| 11.07.2024 | 1,77 | 1,86 | 1,77 | 1,86 | 0,00% | - |
| 10.07.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 2,76% | - |
| 09.07.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -4,23% | - |
| 08.07.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,53% | - |
| 05.07.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -0,53% | - |
| 04.07.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -9,13% | - |
| 03.07.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 18,18% | - |
| 02.07.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | - |
| 01.07.2024 | 1,73 | 1,74 | 1,73 | 1,74 | -3,87% | - |
| 28.06.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -7,18% | - |
| 27.06.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 8,94% | - |
| 26.06.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 5,29% | - |
| 25.06.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 10,39% | - |
| 24.06.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -3,14% | - |
| 21.06.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -6,47% | - |
| 20.06.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 19.06.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -19,81% | - |
| 18.06.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -2,75% | - |
| 17.06.2024 | 2,08 | 2,18 | 2,08 | 2,18 | -8,40% | - |
| 14.06.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -7,03% | - |
| 13.06.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 5,79% | - |
| 12.06.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -17,12% | - |
| 11.06.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -8,18% | - |
| 10.06.2024 | 3,34 | 3,34 | 3,18 | 3,18 | 4,61% | - |
| 07.06.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 5,56% | - |
| 06.06.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | - |
| 05.06.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -3,95% | - |
| 04.06.2024 | 2,70 | 3,04 | 2,70 | 3,04 | 29,91% | - |
| 03.06.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -6,40% | - |