1,280$
-1,54%
Echtzeit-Aktienkurs Cardiol Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Cardiol Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 1,30 | 1,33 | 1,28 | 1,28 | -2,29% | 48.880,00 |
| 26.05.2026 | 1,33 | 1,35 | 1,30 | 1,31 | -0,76% | 324.625,00 |
| 22.05.2026 | 1,32 | 1,38 | 1,32 | 1,32 | 0,76% | 281.359,00 |
| 21.05.2026 | 1,29 | 1,33 | 1,28 | 1,31 | 0,77% | 286.715,00 |
| 20.05.2026 | 1,27 | 1,31 | 1,27 | 1,30 | 2,77% | 253.709,00 |
| 19.05.2026 | 1,28 | 1,31 | 1,25 | 1,27 | -1,56% | 233.010,00 |
| 18.05.2026 | 1,33 | 1,33 | 1,26 | 1,29 | -2,65% | 442.134,00 |
| 15.05.2026 | 1,34 | 1,35 | 1,29 | 1,32 | -2,94% | 473.451,00 |
| 14.05.2026 | 1,37 | 1,40 | 1,31 | 1,36 | 0,00% | 531.505,00 |
| 13.05.2026 | 1,34 | 1,40 | 1,33 | 1,36 | 0,74% | 497.888,00 |
| 12.05.2026 | 1,33 | 1,35 | 1,30 | 1,35 | 1,50% | 353.519,00 |
| 11.05.2026 | 1,32 | 1,39 | 1,32 | 1,33 | 0,76% | 369.980,00 |
| 08.05.2026 | 1,33 | 1,34 | 1,28 | 1,32 | 1,93% | 578.846,00 |
| 07.05.2026 | 1,32 | 1,35 | 1,27 | 1,30 | -1,89% | 438.229,00 |
| 06.05.2026 | 1,30 | 1,35 | 1,27 | 1,32 | 0,76% | 385.398,00 |
| 05.05.2026 | 1,32 | 1,36 | 1,28 | 1,31 | -2,24% | 423.053,00 |
| 04.05.2026 | 1,37 | 1,37 | 1,32 | 1,34 | -2,19% | 551.913,00 |
| 01.05.2026 | 1,36 | 1,38 | 1,34 | 1,37 | -0,72% | 164.430,00 |
| 30.04.2026 | 1,31 | 1,40 | 1,30 | 1,38 | 5,34% | 401.180,00 |
| 29.04.2026 | 1,36 | 1,37 | 1,28 | 1,31 | -4,38% | 557.549,00 |
| 28.04.2026 | 1,41 | 1,42 | 1,35 | 1,37 | -2,14% | 404.913,00 |
| 27.04.2026 | 1,37 | 1,48 | 1,37 | 1,40 | 0,00% | 293.833,00 |
| 24.04.2026 | 1,37 | 1,44 | 1,34 | 1,40 | 2,56% | 818.869,00 |
| 23.04.2026 | 1,54 | 1,54 | 1,36 | 1,37 | -9,90% | 852.250,00 |
| 22.04.2026 | 1,63 | 1,71 | 1,51 | 1,52 | -6,48% | 1.165.666,00 |
| 21.04.2026 | 1,53 | 1,70 | 1,52 | 1,62 | 7,28% | 2.398.749,00 |
| 20.04.2026 | 1,51 | 1,55 | 1,46 | 1,51 | 0,00% | 831.993,00 |
| 17.04.2026 | 1,43 | 1,52 | 1,39 | 1,51 | 7,86% | 1.357.258,00 |
| 16.04.2026 | 1,43 | 1,44 | 1,36 | 1,40 | -2,10% | 331.041,00 |
| 15.04.2026 | 1,43 | 1,44 | 1,38 | 1,43 | 2,14% | 439.484,00 |
| 14.04.2026 | 1,35 | 1,46 | 1,35 | 1,40 | 2,94% | 787.989,00 |
| 13.04.2026 | 1,38 | 1,41 | 1,32 | 1,36 | -1,45% | 243.346,00 |
| 10.04.2026 | 1,38 | 1,44 | 1,37 | 1,38 | 0,00% | 452.532,00 |
| 09.04.2026 | 1,29 | 1,38 | 1,29 | 1,38 | 6,98% | 738.066,00 |
| 08.04.2026 | 1,44 | 1,44 | 1,29 | 1,29 | -6,52% | 609.914,00 |
| 07.04.2026 | 1,36 | 1,41 | 1,34 | 1,38 | -0,72% | 718.088,00 |
| 06.04.2026 | 1,42 | 1,44 | 1,33 | 1,39 | -1,42% | 596.860,00 |
| 02.04.2026 | 1,41 | 1,48 | 1,35 | 1,41 | 0,71% | 1.113.339,00 |
| 01.04.2026 | 1,36 | 1,44 | 1,35 | 1,40 | 3,70% | 776.436,00 |
| 31.03.2026 | 1,25 | 1,39 | 1,25 | 1,35 | 9,76% | 2.163.888,00 |
| 30.03.2026 | 1,25 | 1,28 | 1,16 | 1,23 | -1,60% | 1.549.768,00 |
| 27.03.2026 | 1,10 | 1,29 | 1,09 | 1,25 | 12,61% | 3.382.043,00 |
| 26.03.2026 | 1,06 | 1,12 | 1,06 | 1,11 | 3,74% | 1.149.423,00 |
| 25.03.2026 | 1,07 | 1,13 | 1,05 | 1,07 | 1,90% | 2.658.512,00 |
| 24.03.2026 | 0,99 | 1,08 | 0,97 | 1,05 | 5,85% | 1.427.098,00 |
| 23.03.2026 | 0,91 | 1,00 | 0,91 | 0,99 | 7,13% | 146.086,00 |
| 20.03.2026 | 0,95 | 0,96 | 0,90 | 0,93 | -2,22% | 638.846,00 |
| 19.03.2026 | 1,00 | 1,00 | 0,93 | 0,95 | -4,04% | 772.009,00 |
| 18.03.2026 | 1,03 | 1,05 | 0,98 | 0,99 | -6,01% | 634.616,00 |
| 17.03.2026 | 1,07 | 1,08 | 1,02 | 1,05 | -0,94% | 229.773,00 |
| 16.03.2026 | 1,04 | 1,08 | 1,01 | 1,06 | 3,92% | 701.876,00 |
| 13.03.2026 | 1,06 | 1,06 | 1,00 | 1,02 | -2,86% | 268.889,00 |
| 12.03.2026 | 1,09 | 1,10 | 1,05 | 1,05 | -2,78% | 383.246,00 |
| 11.03.2026 | 1,03 | 1,10 | 1,03 | 1,08 | 1,89% | 679.488,00 |
| 10.03.2026 | 1,00 | 1,07 | 0,98 | 1,06 | 8,23% | 429.890,00 |
| 09.03.2026 | 0,97 | 1,00 | 0,97 | 0,98 | 0,89% | 211.574,00 |
| 06.03.2026 | 1,00 | 1,00 | 0,97 | 0,97 | -2,92% | 581.335,00 |
| 05.03.2026 | 1,00 | 1,03 | 1,00 | 1,00 | -1,96% | 179.137,00 |
| 04.03.2026 | 1,00 | 1,04 | 1,00 | 1,02 | 0,99% | 91.886,00 |
| 03.03.2026 | 1,00 | 1,03 | 0,98 | 1,01 | -0,98% | 380.050,00 |
| 02.03.2026 | 1,00 | 1,03 | 1,00 | 1,02 | 0,00% | 351.549,00 |
| 27.02.2026 | 1,05 | 1,06 | 1,01 | 1,02 | -4,67% | 270.192,00 |
| 26.02.2026 | 1,01 | 1,07 | 1,01 | 1,07 | 3,88% | 281.405,00 |
| 25.02.2026 | 1,03 | 1,03 | 1,00 | 1,03 | 2,49% | 264.467,00 |
| 24.02.2026 | 0,99 | 1,03 | 0,99 | 1,01 | 1,93% | 274.754,00 |
| 23.02.2026 | 1,02 | 1,05 | 0,99 | 0,99 | -1,40% | 163.715,00 |
| 20.02.2026 | 1,04 | 1,06 | 1,00 | 1,00 | -1,96% | 472.441,00 |
| 19.02.2026 | 1,04 | 1,07 | 1,01 | 1,02 | -1,92% | 744.729,00 |
| 18.02.2026 | 1,04 | 1,09 | 1,03 | 1,04 | 0,00% | 322.150,00 |
| 17.02.2026 | 1,03 | 1,06 | 1,01 | 1,04 | 0,00% | 188.022,00 |
| 13.02.2026 | 0,99 | 1,06 | 0,98 | 1,04 | 1,96% | 176.576,00 |
| 12.02.2026 | 1,06 | 1,09 | 1,00 | 1,02 | -3,77% | 385.481,00 |
| 11.02.2026 | 1,08 | 1,08 | 1,04 | 1,06 | -1,85% | 277.428,00 |
| 10.02.2026 | 1,04 | 1,10 | 1,04 | 1,08 | 1,89% | 534.067,00 |
| 09.02.2026 | 1,00 | 1,07 | 1,00 | 1,06 | 6,55% | 358.497,00 |
| 06.02.2026 | 0,97 | 1,01 | 0,96 | 0,99 | 3,63% | 174.375,00 |
| 05.02.2026 | 1,00 | 1,03 | 0,95 | 0,96 | -4,95% | 605.257,00 |
| 04.02.2026 | 1,00 | 1,03 | 1,00 | 1,01 | -0,98% | 345.711,00 |
| 03.02.2026 | 0,98 | 1,04 | 0,98 | 1,02 | 6,17% | 708.457,00 |
| 02.02.2026 | 0,93 | 0,96 | 0,93 | 0,96 | 1,05% | 300.837,00 |
| 30.01.2026 | 0,96 | 0,99 | 0,94 | 0,95 | -3,04% | 274.035,00 |
| 29.01.2026 | 0,99 | 0,99 | 0,95 | 0,98 | -0,53% | 326.921,00 |
| 28.01.2026 | 0,98 | 1,00 | 0,97 | 0,99 | -1,43% | 180.140,00 |
| 27.01.2026 | 1,01 | 1,03 | 0,99 | 1,00 | 0,00% | 173.974,00 |
| 26.01.2026 | 1,03 | 1,04 | 0,98 | 1,00 | -3,85% | 416.524,00 |
| 23.01.2026 | 1,03 | 1,05 | 1,01 | 1,04 | 0,00% | 189.401,00 |
| 22.01.2026 | 1,02 | 1,05 | 1,01 | 1,04 | 1,96% | 419.916,00 |
| 21.01.2026 | 1,01 | 1,04 | 1,01 | 1,02 | 0,99% | 279.659,00 |
| 20.01.2026 | 1,03 | 1,07 | 1,00 | 1,01 | -4,72% | 390.525,00 |
| 16.01.2026 | 0,99 | 1,08 | 0,97 | 1,06 | 10,07% | 1.073.960,00 |
| 15.01.2026 | 0,98 | 0,99 | 0,94 | 0,96 | -1,24% | 431.300,00 |
| 14.01.2026 | 0,99 | 1,00 | 0,96 | 0,98 | 0,28% | 156.327,00 |
| 13.01.2026 | 0,97 | 1,00 | 0,95 | 0,97 | 1,29% | 245.615,00 |
| 12.01.2026 | 1,01 | 1,01 | 0,96 | 0,96 | -3,74% | 480.599,00 |
| 09.01.2026 | 1,01 | 1,02 | 0,99 | 1,00 | -0,27% | 130.773,00 |
| 08.01.2026 | 1,01 | 1,03 | 1,00 | 1,00 | -0,99% | 276.230,00 |
| 07.01.2026 | 1,01 | 1,02 | 1,00 | 1,01 | 1,00% | 232.917,00 |
| 06.01.2026 | 1,01 | 1,03 | 0,98 | 1,00 | 0,00% | 360.199,00 |
| 05.01.2026 | 1,00 | 1,02 | 0,98 | 1,00 | 0,58% | 322.969,00 |
| 02.01.2026 | 0,96 | 1,00 | 0,96 | 0,99 | 4,24% | 170.005,00 |