1,280$
-3,03%
Echtzeit-Aktienkurs Cardiol Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Cardiol Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 1,43 | 1,43 | 1,28 | 1,28 | -3,03% | 3.421,00 |
| 18.06.2025 | 1,37 | 1,37 | 1,31 | 1,32 | -3,65% | 184.003,00 |
| 17.06.2025 | 1,42 | 1,44 | 1,36 | 1,37 | -4,20% | 193.632,00 |
| 16.06.2025 | 1,48 | 1,49 | 1,42 | 1,43 | -2,05% | 114.429,00 |
| 13.06.2025 | 1,42 | 1,50 | 1,38 | 1,46 | 1,39% | 177.046,00 |
| 12.06.2025 | 1,41 | 1,45 | 1,35 | 1,44 | 2,86% | 289.507,00 |
| 11.06.2025 | 1,45 | 1,45 | 1,39 | 1,40 | -3,45% | 171.852,00 |
| 10.06.2025 | 1,45 | 1,49 | 1,40 | 1,45 | 0,69% | 349.959,00 |
| 09.06.2025 | 1,44 | 1,45 | 1,40 | 1,44 | 2,13% | 165.014,00 |
| 06.06.2025 | 1,38 | 1,43 | 1,35 | 1,41 | 2,55% | 174.202,00 |
| 05.06.2025 | 1,42 | 1,49 | 1,36 | 1,38 | -5,17% | 496.478,00 |
| 04.06.2025 | 1,32 | 1,45 | 1,30 | 1,45 | 10,69% | 501.559,00 |
| 03.06.2025 | 1,26 | 1,34 | 1,21 | 1,31 | 5,65% | 292.350,00 |
| 02.06.2025 | 1,27 | 1,28 | 1,18 | 1,24 | -0,80% | 233.896,00 |
| 30.05.2025 | 1,25 | 1,28 | 1,19 | 1,25 | 0,00% | 115.984,00 |
| 29.05.2025 | 1,30 | 1,30 | 1,20 | 1,25 | -2,34% | 256.079,00 |
| 28.05.2025 | 1,15 | 1,31 | 1,14 | 1,28 | 10,34% | 442.852,00 |
| 27.05.2025 | 1,14 | 1,16 | 1,07 | 1,16 | 5,45% | 194.813,00 |
| 23.05.2025 | 1,13 | 1,13 | 1,07 | 1,10 | 2,80% | 212.462,00 |
| 22.05.2025 | 1,06 | 1,08 | 1,04 | 1,07 | 0,94% | 129.364,00 |
| 21.05.2025 | 1,10 | 1,11 | 1,05 | 1,06 | -5,36% | 144.742,00 |
| 20.05.2025 | 1,12 | 1,13 | 1,08 | 1,12 | 0,00% | 117.508,00 |
| 19.05.2025 | 1,09 | 1,13 | 1,07 | 1,12 | 0,90% | 78.111,00 |
| 16.05.2025 | 1,13 | 1,15 | 1,11 | 1,11 | -2,20% | 65.665,00 |
| 15.05.2025 | 1,10 | 1,14 | 1,05 | 1,14 | 2,25% | 103.943,00 |
| 14.05.2025 | 1,15 | 1,16 | 1,10 | 1,11 | -3,06% | 122.350,00 |
| 13.05.2025 | 1,12 | 1,16 | 1,12 | 1,15 | 1,33% | 125.903,00 |
| 12.05.2025 | 1,19 | 1,19 | 1,11 | 1,13 | -1,74% | 128.864,00 |
| 09.05.2025 | 1,13 | 1,16 | 1,11 | 1,15 | 0,87% | 85.206,00 |
| 08.05.2025 | 1,09 | 1,16 | 1,07 | 1,14 | 6,06% | 186.855,00 |
| 07.05.2025 | 1,06 | 1,09 | 1,05 | 1,08 | 1,42% | 67.128,00 |
| 06.05.2025 | 1,11 | 1,14 | 1,05 | 1,06 | -7,83% | 191.386,00 |
| 05.05.2025 | 1,15 | 1,17 | 1,10 | 1,15 | 0,88% | 184.623,00 |
| 02.05.2025 | 1,13 | 1,15 | 1,10 | 1,14 | 1,79% | 154.719,00 |
| 01.05.2025 | 1,12 | 1,12 | 1,06 | 1,12 | 1,74% | 131.479,00 |
| 30.04.2025 | 1,14 | 1,15 | 1,06 | 1,10 | -4,28% | 156.950,00 |
| 29.04.2025 | 1,09 | 1,18 | 1,06 | 1,15 | 6,48% | 305.016,00 |
| 28.04.2025 | 1,09 | 1,09 | 1,02 | 1,08 | 0,00% | 148.532,00 |
| 25.04.2025 | 1,07 | 1,08 | 1,05 | 1,08 | 0,93% | 81.045,00 |
| 24.04.2025 | 1,08 | 1,08 | 1,03 | 1,07 | -0,93% | 64.312,00 |
| 23.04.2025 | 1,00 | 1,08 | 0,96 | 1,08 | 8,64% | 159.432,00 |
| 22.04.2025 | 0,97 | 1,00 | 0,95 | 0,99 | 2,48% | 60.686,00 |
| 21.04.2025 | 1,08 | 1,08 | 0,92 | 0,97 | -3,96% | 313.265,00 |
| 17.04.2025 | 1,02 | 1,05 | 0,96 | 1,01 | 0,00% | 124.722,00 |
| 16.04.2025 | 1,06 | 1,08 | 1,00 | 1,01 | -4,72% | 189.673,00 |
| 15.04.2025 | 1,04 | 1,10 | 0,98 | 1,06 | 2,91% | 161.374,00 |
| 14.04.2025 | 0,97 | 1,03 | 0,95 | 1,03 | 7,63% | 191.986,00 |
| 11.04.2025 | 0,90 | 0,96 | 0,87 | 0,96 | 6,81% | 75.505,00 |
| 10.04.2025 | 0,97 | 0,97 | 0,85 | 0,90 | -0,44% | 157.445,00 |
| 09.04.2025 | 0,91 | 0,95 | 0,81 | 0,90 | 9,76% | 347.219,00 |
| 08.04.2025 | 0,90 | 0,94 | 0,80 | 0,82 | -3,26% | 144.798,00 |
| 07.04.2025 | 0,78 | 0,96 | 0,77 | 0,85 | 4,64% | 452.318,00 |
| 04.04.2025 | 0,91 | 0,93 | 0,81 | 0,81 | -10,52% | 228.061,00 |
| 03.04.2025 | 0,87 | 0,94 | 0,86 | 0,91 | -1,79% | 205.764,00 |
| 02.04.2025 | 0,91 | 0,94 | 0,90 | 0,92 | -0,64% | 88.345,00 |
| 01.04.2025 | 0,96 | 0,98 | 0,88 | 0,93 | -2,90% | 203.239,00 |
| 31.03.2025 | 0,96 | 0,97 | 0,88 | 0,96 | -0,49% | 139.473,00 |
| 28.03.2025 | 1,00 | 1,02 | 0,92 | 0,96 | -3,38% | 551.122,00 |
| 27.03.2025 | 1,00 | 1,02 | 0,96 | 0,99 | -0,22% | 144.877,00 |
| 26.03.2025 | 1,07 | 1,07 | 0,98 | 1,00 | -6,06% | 507.134,00 |
| 25.03.2025 | 1,10 | 1,12 | 1,06 | 1,06 | -5,36% | 226.383,00 |
| 24.03.2025 | 1,13 | 1,18 | 1,09 | 1,12 | 0,00% | 198.243,00 |
| 21.03.2025 | 1,17 | 1,17 | 1,12 | 1,12 | -5,88% | 72.967,00 |
| 20.03.2025 | 1,21 | 1,21 | 1,17 | 1,19 | 0,85% | 93.737,00 |
| 19.03.2025 | 1,10 | 1,21 | 1,10 | 1,18 | 5,36% | 203.752,00 |
| 18.03.2025 | 1,19 | 1,22 | 1,11 | 1,12 | -3,86% | 87.903,00 |
| 17.03.2025 | 1,12 | 1,20 | 1,08 | 1,17 | 3,10% | 180.138,00 |
| 14.03.2025 | 1,19 | 1,20 | 1,11 | 1,13 | -1,74% | 157.716,00 |
| 13.03.2025 | 1,19 | 1,19 | 1,12 | 1,15 | 2,68% | 291.468,00 |
| 12.03.2025 | 1,09 | 1,15 | 1,04 | 1,12 | 5,66% | 433.889,00 |
| 11.03.2025 | 1,10 | 1,10 | 1,03 | 1,06 | -4,50% | 564.126,00 |
| 10.03.2025 | 1,17 | 1,17 | 1,08 | 1,11 | -4,72% | 145.893,00 |
| 07.03.2025 | 1,09 | 1,17 | 1,06 | 1,17 | 7,87% | 172.255,00 |
| 06.03.2025 | 1,12 | 1,13 | 1,08 | 1,08 | -5,26% | 93.333,00 |
| 05.03.2025 | 1,19 | 1,20 | 1,07 | 1,14 | 0,88% | 280.692,00 |
| 04.03.2025 | 1,10 | 1,15 | 1,02 | 1,13 | 4,15% | 272.481,00 |
| 03.03.2025 | 1,16 | 1,20 | 1,09 | 1,09 | -5,65% | 162.853,00 |
| 28.02.2025 | 1,16 | 1,19 | 1,11 | 1,15 | -2,54% | 161.620,00 |
| 27.02.2025 | 1,20 | 1,26 | 1,17 | 1,18 | 0,00% | 208.533,00 |
| 26.02.2025 | 1,12 | 1,19 | 1,12 | 1,18 | 6,79% | 243.301,00 |
| 25.02.2025 | 1,13 | 1,17 | 1,06 | 1,11 | -4,74% | 345.863,00 |
| 24.02.2025 | 1,21 | 1,25 | 1,11 | 1,16 | -3,33% | 417.581,00 |
| 21.02.2025 | 1,30 | 1,32 | 1,19 | 1,20 | -7,69% | 217.107,00 |
| 20.02.2025 | 1,26 | 1,32 | 1,19 | 1,30 | 6,56% | 345.562,00 |
| 19.02.2025 | 1,21 | 1,28 | 1,16 | 1,22 | 3,39% | 451.739,00 |
| 18.02.2025 | 1,19 | 1,23 | 1,15 | 1,18 | -3,28% | 379.386,00 |
| 14.02.2025 | 1,25 | 1,25 | 1,19 | 1,22 | -1,61% | 293.566,00 |
| 13.02.2025 | 1,30 | 1,30 | 1,22 | 1,24 | -4,62% | 249.155,00 |
| 12.02.2025 | 1,31 | 1,33 | 1,28 | 1,30 | -1,52% | 216.666,00 |
| 11.02.2025 | 1,39 | 1,40 | 1,29 | 1,32 | -3,65% | 225.703,00 |
| 10.02.2025 | 1,36 | 1,43 | 1,32 | 1,37 | 1,48% | 197.644,00 |
| 07.02.2025 | 1,43 | 1,49 | 1,31 | 1,35 | -6,90% | 295.205,00 |
| 06.02.2025 | 1,51 | 1,51 | 1,38 | 1,45 | 0,69% | 199.279,00 |
| 05.02.2025 | 1,42 | 1,46 | 1,39 | 1,44 | 2,86% | 235.832,00 |
| 04.02.2025 | 1,37 | 1,41 | 1,36 | 1,40 | 5,26% | 150.793,00 |
| 03.02.2025 | 1,34 | 1,36 | 1,32 | 1,33 | -5,67% | 170.665,00 |
| 31.01.2025 | 1,42 | 1,46 | 1,36 | 1,41 | -0,70% | 301.286,00 |
| 30.01.2025 | 1,37 | 1,48 | 1,32 | 1,42 | 8,40% | 363.477,00 |
| 29.01.2025 | 1,31 | 1,36 | 1,27 | 1,31 | 0,00% | 115.574,00 |
| 28.01.2025 | 1,34 | 1,34 | 1,28 | 1,31 | 1,55% | 205.463,00 |