1,994€
9,90%
Echtzeit-Aktienkurs CareCloud Inc.
Bid:
Ask:
Aktienkurse zur CareCloud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,99 | 2,12 | 1,87 | 2,02 | 11,58% | - |
| 28.05.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -2,68% | - |
| 27.05.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 0,98% | - |
| 26.05.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -3,55% | - |
| 25.05.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 0,21% | - |
| 22.05.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 1,27% | - |
| 21.05.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 7,10% | - |
| 20.05.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 4,08% | - |
| 19.05.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,89% | - |
| 18.05.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -0,42% | - |
| 15.05.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -0,36% | - |
| 14.05.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -18,28% | - |
| 13.05.2026 | 1,78 | 2,07 | 1,78 | 2,07 | 15,72% | 122,00 |
| 12.05.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -4,85% | - |
| 11.05.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -7,58% | - |
| 08.05.2026 | 2,03 | 2,03 | 2,03 | 2,03 | -21,18% | - |
| 07.05.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 5,05% | - |
| 06.05.2026 | 2,38 | 2,45 | 2,38 | 2,45 | 3,63% | - |
| 05.05.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -2,39% | - |
| 04.05.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 0,83% | - |
| 30.04.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -3,68% | - |
| 29.04.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -6,02% | - |
| 28.04.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 6,24% | - |
| 27.04.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 2,21% | - |
| 24.04.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -5,56% | - |
| 23.04.2026 | 2,59 | 2,59 | 2,59 | 2,59 | 2,29% | - |
| 22.04.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -2,39% | - |
| 21.04.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 7,36% | - |
| 20.04.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -2,18% | - |
| 17.04.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 7,11% | - |
| 15.04.2026 | 2,31 | 2,31 | 2,31 | 2,31 | 2,49% | - |
| 14.04.2026 | 2,25 | 2,25 | 2,25 | 2,25 | 3,78% | - |
| 13.04.2026 | 2,17 | 2,17 | 2,17 | 2,17 | -2,86% | - |
| 10.04.2026 | 2,23 | 2,23 | 2,23 | 2,23 | -10,93% | - |
| 09.04.2026 | 2,51 | 2,51 | 2,51 | 2,51 | -7,18% | - |
| 08.04.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 0,67% | - |
| 07.04.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -9,78% | - |
| 02.04.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -2,14% | - |
| 01.04.2026 | 3,04 | 3,04 | 3,04 | 3,04 | 2,36% | - |
| 31.03.2026 | 2,97 | 2,97 | 2,97 | 2,97 | -4,50% | - |
| 30.03.2026 | 2,92 | 3,11 | 2,92 | 3,11 | -2,05% | - |
| 27.03.2026 | 3,18 | 3,18 | 3,18 | 3,18 | 2,92% | - |
| 26.03.2026 | 3,09 | 3,09 | 3,09 | 3,09 | 6,38% | - |
| 25.03.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -3,17% | - |
| 24.03.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 6,39% | - |
| 23.03.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -0,35% | - |
| 20.03.2026 | 2,83 | 2,83 | 2,83 | 2,83 | 1,80% | - |
| 19.03.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -9,02% | - |
| 18.03.2026 | 3,05 | 3,05 | 3,05 | 3,05 | 10,31% | - |
| 17.03.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 6,14% | - |
| 16.03.2026 | 2,61 | 2,61 | 2,61 | 2,61 | 11,32% | - |
| 13.03.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -8,59% | - |
| 12.03.2026 | 2,18 | 2,56 | 2,18 | 2,56 | 16,63% | - |
| 11.03.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -1,13% | - |
| 10.03.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,45% | - |
| 09.03.2026 | 2,21 | 2,21 | 2,21 | 2,21 | -2,00% | - |
| 06.03.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 6,12% | - |
| 05.03.2026 | 2,13 | 2,13 | 2,13 | 2,13 | 3,91% | - |
| 04.03.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 0,49% | - |
| 03.03.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 1,75% | - |
| 02.03.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -2,20% | - |
| 27.02.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -0,97% | - |
| 26.02.2026 | 2,07 | 2,07 | 2,07 | 2,07 | 5,04% | - |
| 25.02.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 0,82% | - |
| 24.02.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -0,81% | 20,00 |
| 23.02.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -5,02% | - |
| 20.02.2026 | 2,07 | 2,07 | 2,07 | 2,07 | 2,99% | - |
| 19.02.2026 | 2,01 | 2,01 | 2,01 | 2,01 | 1,72% | - |
| 18.02.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 4,44% | - |
| 17.02.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -0,32% | - |
| 16.02.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -1,45% | - |
| 13.02.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 5,13% | - |
| 12.02.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -4,78% | - |
| 11.02.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 3,78% | - |
| 10.02.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -7,76% | - |
| 09.02.2026 | 2,01 | 2,01 | 2,01 | 2,01 | 9,00% | - |
| 06.02.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -8,03% | - |
| 05.02.2026 | 2,01 | 2,01 | 2,01 | 2,01 | -1,72% | - |
| 04.02.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -8,31% | - |
| 03.02.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 0,91% | - |
| 02.02.2026 | 2,21 | 2,21 | 2,21 | 2,21 | -2,00% | - |
| 30.01.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -3,43% | - |
| 29.01.2026 | 2,33 | 2,33 | 2,33 | 2,33 | -1,27% | - |
| 28.01.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -1,05% | - |
| 27.01.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -1,45% | - |
| 26.01.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -2,81% | - |
| 23.01.2026 | 2,49 | 2,49 | 2,49 | 2,49 | 1,63% | - |
| 22.01.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -3,92% | - |
| 21.01.2026 | 2,44 | 2,55 | 2,44 | 2,55 | 4,94% | 10.000,00 |
| 20.01.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -0,21% | - |
| 19.01.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,21% | - |
| 16.01.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -0,61% | - |
| 15.01.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -1,01% | - |
| 14.01.2026 | 2,47 | 2,47 | 2,47 | 2,47 | -1,20% | - |
| 13.01.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -1,77% | - |
| 12.01.2026 | 2,55 | 2,55 | 2,55 | 2,55 | -1,55% | - |
| 09.01.2026 | 2,59 | 2,59 | 2,59 | 2,59 | 2,78% | - |
| 08.01.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 2,65% | - |
| 07.01.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -2,20% | - |
| 06.01.2026 | 2,51 | 2,51 | 2,51 | 2,51 | 2,45% | - |