1,693€
-1,34%
Echtzeit-Aktienkurs CareCloud Inc.
Bid:
Ask:
Aktienkurse zur CareCloud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.02.2025 | 3,96 | 4,10 | 3,96 | 4,10 | 5,67% | 1.023,00 |
| 07.02.2025 | 3,88 | 3,88 | 3,88 | 3,88 | 2,65% | - |
| 06.02.2025 | 3,76 | 3,78 | 3,76 | 3,78 | 2,16% | - |
| 05.02.2025 | 3,70 | 3,70 | 3,70 | 3,70 | 3,35% | - |
| 04.02.2025 | 3,58 | 3,58 | 3,58 | 3,58 | 9,82% | - |
| 03.02.2025 | 3,26 | 3,26 | 3,26 | 3,26 | -7,91% | - |
| 31.01.2025 | 3,54 | 3,54 | 3,54 | 3,54 | 4,12% | - |
| 30.01.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -3,95% | - |
| 29.01.2025 | 3,54 | 3,54 | 3,54 | 3,54 | 7,93% | - |
| 28.01.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 1,86% | - |
| 27.01.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 5,92% | - |
| 24.01.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -5,00% | - |
| 23.01.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -5,88% | - |
| 22.01.2025 | 3,40 | 3,40 | 3,40 | 3,40 | 11,11% | - |
| 21.01.2025 | 2,64 | 3,06 | 2,64 | 3,06 | 15,04% | 10.000,00 |
| 20.01.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 5,56% | - |
| 17.01.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -5,26% | - |
| 16.01.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 15.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -4,96% | - |
| 14.01.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -2,08% | - |
| 13.01.2025 | 2,90 | 2,90 | 2,88 | 2,88 | -7,69% | - |
| 10.01.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 0,65% | - |
| 09.01.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -4,32% | - |
| 08.01.2025 | 3,24 | 3,24 | 3,24 | 3,24 | -0,61% | - |
| 07.01.2025 | 3,28 | 3,28 | 3,26 | 3,26 | -6,86% | - |
| 06.01.2025 | 3,50 | 3,50 | 3,50 | 3,50 | -4,37% | - |
| 03.01.2025 | 3,66 | 3,66 | 3,66 | 3,66 | 5,17% | - |
| 02.01.2025 | 3,48 | 3,48 | 3,48 | 3,48 | 1,16% | - |
| 30.12.2024 | 3,44 | 3,44 | 3,44 | 3,44 | -6,52% | - |
| 27.12.2024 | 3,66 | 3,68 | 3,66 | 3,68 | 14,29% | - |
| 23.12.2024 | 3,22 | 3,22 | 3,22 | 3,22 | -3,01% | - |
| 20.12.2024 | 3,32 | 3,32 | 3,32 | 3,32 | -6,21% | - |
| 19.12.2024 | 3,54 | 3,54 | 3,54 | 3,54 | 7,27% | - |
| 18.12.2024 | 3,30 | 3,30 | 3,30 | 3,30 | 3,77% | - |
| 17.12.2024 | 3,18 | 3,18 | 3,18 | 3,18 | -0,62% | - |
| 16.12.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 4,58% | - |
| 13.12.2024 | 3,06 | 3,06 | 3,06 | 3,06 | -7,27% | - |
| 12.12.2024 | 3,70 | 3,70 | 3,30 | 3,30 | -21,05% | - |
| 11.12.2024 | 4,18 | 4,18 | 4,18 | 4,18 | 2,96% | - |