2,320$
-1,69%
Echtzeit-Aktienkurs CareCloud Inc.
Bid:
Ask:
Aktienkurse zur CareCloud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,34 | 2,41 | 2,29 | 2,33 | -1,48% | 39.935,00 |
| 12.02.2026 | 2,28 | 2,36 | 2,25 | 2,36 | 5,12% | 134.713,00 |
| 11.02.2026 | 2,43 | 2,43 | 2,22 | 2,25 | -4,59% | 90.763,00 |
| 10.02.2026 | 2,27 | 2,45 | 2,27 | 2,35 | 2,98% | 151.464,00 |
| 09.02.2026 | 2,40 | 2,41 | 2,29 | 2,29 | -6,35% | 80.684,00 |
| 06.02.2026 | 2,34 | 2,46 | 2,33 | 2,44 | 8,93% | 90.894,00 |
| 05.02.2026 | 2,46 | 2,46 | 2,24 | 2,24 | -7,44% | 205.909,00 |
| 04.02.2026 | 2,40 | 2,47 | 2,40 | 2,42 | -4,35% | 111.756,00 |
| 03.02.2026 | 2,65 | 2,65 | 2,47 | 2,53 | -5,77% | 103.655,00 |
| 02.02.2026 | 2,66 | 2,71 | 2,64 | 2,69 | -0,74% | 32.553,00 |
| 30.01.2026 | 2,75 | 2,77 | 2,68 | 2,71 | -2,70% | 33.900,00 |
| 29.01.2026 | 2,81 | 2,88 | 2,75 | 2,78 | -2,80% | 73.431,00 |
| 28.01.2026 | 2,89 | 2,89 | 2,86 | 2,86 | -1,38% | 33.388,00 |
| 27.01.2026 | 2,91 | 2,93 | 2,86 | 2,90 | -0,17% | 32.959,00 |
| 26.01.2026 | 2,90 | 2,94 | 2,86 | 2,91 | 0,17% | 58.909,00 |
| 23.01.2026 | 3,03 | 3,03 | 2,89 | 2,90 | -5,23% | 42.595,00 |
| 22.01.2026 | 3,01 | 3,07 | 3,01 | 3,06 | 4,79% | 79.880,00 |
| 21.01.2026 | 2,95 | 2,95 | 2,87 | 2,92 | 0,69% | 59.323,00 |
| 20.01.2026 | 2,90 | 2,97 | 2,88 | 2,90 | -0,17% | 48.981,00 |
| 16.01.2026 | 2,87 | 3,00 | 2,87 | 2,91 | 2,11% | 53.609,00 |
| 15.01.2026 | 2,86 | 2,89 | 2,85 | 2,85 | -0,87% | 41.652,00 |
| 14.01.2026 | 2,91 | 2,92 | 2,86 | 2,87 | -1,71% | 42.276,00 |
| 13.01.2026 | 2,92 | 2,95 | 2,90 | 2,92 | -0,68% | 47.344,00 |
| 12.01.2026 | 3,02 | 3,02 | 2,93 | 2,94 | -3,13% | 33.505,00 |
| 09.01.2026 | 3,11 | 3,12 | 3,03 | 3,04 | -1,46% | 26.850,00 |
| 08.01.2026 | 3,02 | 3,10 | 2,98 | 3,08 | 1,82% | 33.062,00 |
| 07.01.2026 | 2,97 | 3,08 | 2,91 | 3,03 | 3,95% | 62.338,00 |
| 06.01.2026 | 2,95 | 2,96 | 2,85 | 2,91 | -3,32% | 40.617,00 |
| 05.01.2026 | 2,90 | 3,04 | 2,90 | 3,01 | 3,08% | 41.596,00 |
| 02.01.2026 | 2,92 | 2,95 | 2,88 | 2,92 | 0,34% | 30.871,00 |
| 31.12.2025 | 2,93 | 2,93 | 2,90 | 2,91 | -1,02% | 29.538,00 |
| 30.12.2025 | 3,02 | 3,02 | 2,94 | 2,94 | -2,23% | 28.768,00 |
| 29.12.2025 | 3,04 | 3,04 | 2,98 | 3,01 | -0,76% | 48.242,00 |
| 26.12.2025 | 3,05 | 3,08 | 3,00 | 3,03 | -2,10% | 48.627,00 |
| 24.12.2025 | 3,13 | 3,13 | 3,05 | 3,10 | -1,28% | 34.071,00 |
| 23.12.2025 | 3,12 | 3,19 | 3,12 | 3,14 | -0,63% | 82.813,00 |
| 22.12.2025 | 3,22 | 3,22 | 3,15 | 3,16 | -1,56% | 28.195,00 |
| 19.12.2025 | 3,18 | 3,23 | 3,18 | 3,21 | 0,47% | 40.673,00 |
| 18.12.2025 | 3,23 | 3,27 | 3,18 | 3,19 | -0,62% | 47.292,00 |
| 17.12.2025 | 3,22 | 3,23 | 3,18 | 3,21 | 0,16% | 24.631,00 |
| 16.12.2025 | 3,19 | 3,22 | 3,18 | 3,21 | 0,47% | 31.976,00 |
| 15.12.2025 | 3,27 | 3,28 | 3,18 | 3,19 | -3,19% | 50.778,00 |
| 12.12.2025 | 3,31 | 3,35 | 3,28 | 3,30 | -0,90% | 31.715,00 |
| 11.12.2025 | 3,28 | 3,34 | 3,28 | 3,33 | -0,15% | 27.152,00 |
| 10.12.2025 | 3,23 | 3,34 | 3,17 | 3,33 | 5,55% | 73.249,00 |
| 09.12.2025 | 3,04 | 3,18 | 3,04 | 3,16 | 0,48% | 59.055,00 |
| 08.12.2025 | 3,11 | 3,17 | 3,06 | 3,14 | 0,96% | 63.248,00 |
| 05.12.2025 | 3,14 | 3,15 | 3,10 | 3,11 | -0,96% | 222.010,00 |
| 04.12.2025 | 3,05 | 3,17 | 3,05 | 3,14 | 1,95% | 56.337,00 |
| 03.12.2025 | 3,05 | 3,08 | 2,99 | 3,08 | 1,15% | 42.477,00 |
| 02.12.2025 | 3,03 | 3,11 | 3,03 | 3,05 | -0,65% | 55.634,00 |
| 01.12.2025 | 3,10 | 3,10 | 3,02 | 3,07 | -0,65% | 14.502,00 |
| 28.11.2025 | 3,07 | 3,10 | 3,06 | 3,09 | -1,12% | 26.932,00 |
| 26.11.2025 | 2,97 | 3,19 | 2,97 | 3,12 | 4,87% | 262.411,00 |
| 25.11.2025 | 2,94 | 2,98 | 2,90 | 2,98 | 1,88% | 64.459,00 |
| 24.11.2025 | 2,95 | 2,96 | 2,90 | 2,92 | -0,68% | 29.505,00 |
| 21.11.2025 | 2,88 | 2,97 | 2,83 | 2,94 | 3,34% | 82.347,00 |
| 20.11.2025 | 2,94 | 3,04 | 2,84 | 2,85 | -1,22% | 137.534,00 |
| 19.11.2025 | 3,00 | 3,00 | 2,86 | 2,88 | -3,19% | 78.687,00 |
| 18.11.2025 | 3,11 | 3,12 | 2,97 | 2,98 | -4,03% | 123.774,00 |
| 17.11.2025 | 3,11 | 3,18 | 3,06 | 3,10 | -0,80% | 79.513,00 |
| 14.11.2025 | 3,17 | 3,19 | 3,08 | 3,13 | -1,42% | 100.202,00 |
| 13.11.2025 | 3,15 | 3,20 | 3,11 | 3,17 | -0,94% | 148.133,00 |
| 12.11.2025 | 3,34 | 3,37 | 3,16 | 3,20 | -2,88% | 98.982,00 |
| 11.11.2025 | 3,38 | 3,38 | 3,27 | 3,30 | -2,51% | 47.087,00 |
| 10.11.2025 | 3,39 | 3,54 | 3,37 | 3,38 | -2,59% | 64.685,00 |
| 07.11.2025 | 3,54 | 3,56 | 3,15 | 3,47 | 0,29% | 115.956,00 |
| 06.11.2025 | 3,16 | 3,77 | 3,16 | 3,46 | 17,69% | 343.623,00 |
| 05.11.2025 | 2,97 | 2,98 | 2,87 | 2,94 | 2,44% | 144.460,00 |
| 04.11.2025 | 2,96 | 2,97 | 2,86 | 2,87 | -4,33% | 35.140,00 |
| 03.11.2025 | 2,98 | 3,04 | 2,92 | 3,00 | 1,35% | 29.784,00 |
| 31.10.2025 | 3,01 | 3,06 | 2,93 | 2,96 | -1,99% | 123.381,00 |
| 30.10.2025 | 3,02 | 3,10 | 3,00 | 3,02 | 0,00% | 125.630,00 |
| 29.10.2025 | 3,03 | 3,06 | 2,97 | 3,02 | -0,66% | 151.962,00 |
| 28.10.2025 | 3,13 | 3,14 | 3,03 | 3,04 | -2,09% | 182.005,00 |
| 27.10.2025 | 3,29 | 3,29 | 3,10 | 3,11 | -4,46% | 35.511,00 |
| 24.10.2025 | 3,24 | 3,30 | 3,17 | 3,25 | 1,56% | 42.641,00 |
| 23.10.2025 | 3,27 | 3,31 | 3,20 | 3,20 | -0,93% | 26.658,00 |
| 22.10.2025 | 3,39 | 3,39 | 3,23 | 3,23 | -5,28% | 81.765,00 |
| 21.10.2025 | 3,38 | 3,43 | 3,26 | 3,41 | 10,00% | 64.995,00 |
| 17.10.2025 | 3,12 | 3,13 | 3,01 | 3,10 | 0,32% | 99.553,00 |
| 16.10.2025 | 3,21 | 3,21 | 3,08 | 3,09 | -2,52% | 57.578,00 |
| 15.10.2025 | 3,30 | 3,30 | 3,13 | 3,17 | -2,16% | 35.122,00 |
| 14.10.2025 | 3,12 | 3,25 | 3,06 | 3,24 | 0,47% | 129.856,00 |
| 13.10.2025 | 3,17 | 3,28 | 3,17 | 3,23 | 3,70% | 36.580,00 |
| 10.10.2025 | 3,49 | 3,49 | 3,10 | 3,11 | -10,12% | 146.227,00 |
| 09.10.2025 | 3,47 | 3,56 | 3,44 | 3,46 | -0,57% | 55.369,00 |
| 08.10.2025 | 3,65 | 3,65 | 3,45 | 3,48 | -3,33% | 93.267,00 |
| 07.10.2025 | 3,69 | 3,79 | 3,50 | 3,60 | -2,17% | 169.606,00 |
| 06.10.2025 | 3,40 | 3,81 | 3,40 | 3,68 | 8,24% | 80.587,00 |
| 03.10.2025 | 3,31 | 3,46 | 3,31 | 3,40 | 2,10% | 90.959,00 |
| 02.10.2025 | 3,32 | 3,35 | 3,27 | 3,33 | -0,89% | 35.405,00 |
| 01.10.2025 | 3,27 | 3,36 | 3,27 | 3,36 | 4,67% | 29.059,00 |
| 30.09.2025 | 3,26 | 3,27 | 3,14 | 3,21 | -5,31% | 56.537,00 |
| 29.09.2025 | 3,42 | 3,55 | 3,36 | 3,39 | 0,44% | 26.059,00 |
| 26.09.2025 | 3,34 | 3,40 | 3,33 | 3,38 | 1,35% | 22.315,00 |
| 25.09.2025 | 3,28 | 3,35 | 3,23 | 3,33 | 0,60% | 30.246,00 |
| 24.09.2025 | 3,47 | 3,48 | 3,30 | 3,31 | -4,06% | 28.059,00 |
| 23.09.2025 | 3,65 | 3,73 | 3,41 | 3,45 | -4,43% | 82.638,00 |
| 22.09.2025 | 3,49 | 3,67 | 3,49 | 3,61 | 2,27% | 51.298,00 |