1,905$
3,25%
Echtzeit-Aktienkurs CareCloud Inc.
Bid:
Ask:
Aktienkurse zur CareCloud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,84 | 1,96 | 1,84 | 1,91 | 3,25% | 45.932,00 |
| 08.05.2025 | 1,92 | 1,92 | 1,84 | 1,85 | -1,86% | 45.289,00 |
| 07.05.2025 | 2,11 | 2,11 | 1,88 | 1,88 | -12,15% | 93.397,00 |
| 06.05.2025 | 1,90 | 2,42 | 1,80 | 2,14 | 22,64% | 349.274,00 |
| 05.05.2025 | 1,90 | 1,90 | 1,74 | 1,75 | -7,18% | 25.122,00 |
| 02.05.2025 | 1,93 | 1,97 | 1,88 | 1,88 | 6,21% | 83.027,00 |
| 01.05.2025 | 1,81 | 1,88 | 1,77 | 1,77 | -3,01% | 32.916,00 |
| 30.04.2025 | 1,77 | 1,83 | 1,72 | 1,83 | 1,39% | 54.099,00 |
| 29.04.2025 | 1,81 | 1,87 | 1,80 | 1,80 | 0,56% | 34.881,00 |
| 28.04.2025 | 1,75 | 1,85 | 1,72 | 1,79 | 7,38% | 90.501,00 |
| 25.04.2025 | 1,62 | 1,69 | 1,62 | 1,67 | -0,18% | 14.255,00 |
| 24.04.2025 | 1,56 | 1,67 | 1,55 | 1,67 | 10,60% | 54.636,00 |
| 23.04.2025 | 1,47 | 1,58 | 1,47 | 1,51 | 7,09% | 77.054,00 |
| 22.04.2025 | 1,37 | 1,42 | 1,37 | 1,41 | 4,44% | 9.728,00 |
| 21.04.2025 | 1,38 | 1,38 | 1,34 | 1,35 | -4,26% | 13.589,00 |
| 17.04.2025 | 1,41 | 1,42 | 1,40 | 1,41 | 0,00% | 12.606,00 |
| 16.04.2025 | 1,40 | 1,41 | 1,37 | 1,41 | -1,05% | 36.342,00 |
| 15.04.2025 | 1,37 | 1,44 | 1,35 | 1,43 | 7,95% | 19.027,00 |
| 14.04.2025 | 1,27 | 1,38 | 1,27 | 1,32 | 10,92% | 58.137,00 |
| 11.04.2025 | 1,30 | 1,30 | 1,16 | 1,19 | -5,56% | 66.865,00 |
| 10.04.2025 | 1,30 | 1,35 | 1,25 | 1,26 | -8,03% | 40.528,00 |
| 09.04.2025 | 1,21 | 1,39 | 1,18 | 1,37 | 15,13% | 48.281,00 |
| 08.04.2025 | 1,28 | 1,28 | 1,17 | 1,19 | -4,80% | 83.123,00 |
| 07.04.2025 | 1,18 | 1,28 | 1,17 | 1,25 | 0,81% | 93.212,00 |
| 04.04.2025 | 1,24 | 1,33 | 1,21 | 1,24 | -4,98% | 226.394,00 |
| 03.04.2025 | 1,33 | 1,33 | 1,30 | 1,31 | -8,23% | 122.174,00 |
| 02.04.2025 | 1,41 | 1,49 | 1,35 | 1,42 | 2,30% | 302.636,00 |
| 01.04.2025 | 1,37 | 1,46 | 1,37 | 1,39 | 0,00% | 48.162,00 |
| 31.03.2025 | 1,43 | 1,49 | 1,37 | 1,39 | -5,76% | 49.066,00 |
| 28.03.2025 | 1,44 | 1,48 | 1,38 | 1,48 | 0,00% | 62.424,00 |
| 27.03.2025 | 1,56 | 1,56 | 1,48 | 1,48 | -4,53% | 32.449,00 |
| 26.03.2025 | 1,60 | 1,63 | 1,52 | 1,55 | -5,21% | 27.690,00 |
| 25.03.2025 | 1,53 | 1,66 | 1,50 | 1,63 | 5,16% | 19.408,00 |
| 24.03.2025 | 1,54 | 1,64 | 1,54 | 1,55 | 2,65% | 45.326,00 |
| 21.03.2025 | 1,58 | 1,60 | 1,51 | 1,51 | -4,73% | 124.821,00 |
| 20.03.2025 | 1,68 | 1,71 | 1,57 | 1,59 | -4,52% | 55.055,00 |
| 19.03.2025 | 1,66 | 1,68 | 1,61 | 1,66 | -1,19% | 31.423,00 |
| 18.03.2025 | 1,59 | 1,70 | 1,51 | 1,68 | 5,66% | 93.261,00 |
| 17.03.2025 | 1,58 | 1,67 | 1,51 | 1,59 | 7,43% | 38.715,00 |
| 14.03.2025 | 1,61 | 1,67 | 1,40 | 1,48 | -7,50% | 106.552,00 |
| 13.03.2025 | 1,82 | 2,44 | 1,54 | 1,60 | -1,23% | 861.406,00 |
| 12.03.2025 | 1,55 | 1,67 | 1,43 | 1,62 | 1,89% | 90.027,00 |
| 11.03.2025 | 1,64 | 1,67 | 1,58 | 1,59 | -3,05% | 31.369,00 |
| 10.03.2025 | 1,66 | 1,94 | 1,52 | 1,64 | -4,65% | 43.361,00 |
| 07.03.2025 | 2,07 | 2,07 | 1,61 | 1,72 | -18,87% | 84.713,00 |
| 06.03.2025 | 2,83 | 2,89 | 1,97 | 2,12 | -31,17% | 132.059,00 |
| 05.03.2025 | 2,99 | 3,10 | 2,98 | 3,08 | 2,67% | 8.977,00 |
| 04.03.2025 | 2,97 | 3,03 | 2,92 | 3,00 | -3,23% | 4.738,00 |
| 03.03.2025 | 3,59 | 3,59 | 3,09 | 3,10 | -6,06% | 15.198,00 |
| 28.02.2025 | 3,29 | 3,37 | 3,26 | 3,30 | 2,17% | 7.047,00 |
| 27.02.2025 | 3,34 | 3,35 | 3,23 | 3,23 | -2,12% | 42.625,00 |
| 26.02.2025 | 3,27 | 3,33 | 3,27 | 3,30 | 1,85% | 60.180,00 |
| 25.02.2025 | 3,21 | 3,29 | 3,15 | 3,24 | -4,42% | 4.371,00 |
| 24.02.2025 | 3,55 | 3,56 | 3,36 | 3,39 | -4,24% | 17.116,00 |
| 21.02.2025 | 3,68 | 3,74 | 3,54 | 3,54 | -5,35% | 19.365,00 |
| 20.02.2025 | 3,76 | 3,86 | 3,67 | 3,74 | -3,11% | 11.652,00 |
| 19.02.2025 | 3,94 | 3,94 | 3,86 | 3,86 | -2,53% | 15.036,00 |
| 18.02.2025 | 4,10 | 4,17 | 3,91 | 3,96 | -5,04% | 11.170,00 |
| 14.02.2025 | 4,06 | 4,20 | 4,06 | 4,17 | 3,73% | 6.453,00 |
| 13.02.2025 | 4,33 | 4,34 | 3,92 | 4,02 | -8,11% | 31.202,00 |
| 12.02.2025 | 4,57 | 4,57 | 4,33 | 4,38 | -2,78% | 12.328,00 |
| 11.02.2025 | 4,64 | 4,64 | 4,34 | 4,50 | -3,64% | 14.269,00 |
| 10.02.2025 | 4,20 | 4,75 | 4,20 | 4,67 | 12,53% | 162.605,00 |
| 07.02.2025 | 4,07 | 4,20 | 4,07 | 4,15 | 0,73% | 8.532,00 |
| 06.02.2025 | 4,00 | 4,12 | 3,98 | 4,12 | 5,37% | 7.027,00 |
| 05.02.2025 | 4,06 | 4,10 | 3,91 | 3,91 | -1,01% | 13.992,00 |
| 04.02.2025 | 3,88 | 4,04 | 3,88 | 3,95 | 4,22% | 2.817,00 |
| 03.02.2025 | 3,38 | 3,88 | 3,36 | 3,79 | 10,01% | 13.211,00 |
| 31.01.2025 | 3,70 | 3,70 | 3,43 | 3,45 | -7,14% | 11.411,00 |
| 30.01.2025 | 3,51 | 3,71 | 3,51 | 3,71 | 2,77% | 5.679,00 |
| 29.01.2025 | 3,73 | 3,75 | 3,59 | 3,61 | -3,48% | 7.115,00 |
| 28.01.2025 | 3,52 | 3,74 | 3,35 | 3,74 | 8,09% | 6.972,00 |
| 27.01.2025 | 3,24 | 3,65 | 3,24 | 3,46 | 1,17% | 7.545,00 |
| 24.01.2025 | 3,35 | 3,51 | 3,35 | 3,42 | 5,88% | 9.340,00 |
| 23.01.2025 | 3,37 | 3,37 | 3,16 | 3,23 | -2,71% | 6.269,00 |
| 22.01.2025 | 3,19 | 3,44 | 3,19 | 3,32 | 7,97% | 21.637,00 |
| 21.01.2025 | 3,01 | 3,18 | 3,01 | 3,08 | 9,43% | 17.865,00 |
| 17.01.2025 | 2,82 | 2,82 | 2,69 | 2,81 | 6,04% | 6.622,00 |
| 16.01.2025 | 2,79 | 2,79 | 2,65 | 2,65 | -5,36% | 16.342,00 |
| 15.01.2025 | 2,83 | 2,85 | 2,77 | 2,80 | 1,45% | 5.860,00 |
| 14.01.2025 | 2,88 | 2,88 | 2,75 | 2,76 | -5,48% | 25.699,00 |
| 13.01.2025 | 2,91 | 3,03 | 2,80 | 2,92 | -2,34% | 18.460,00 |
| 10.01.2025 | 3,16 | 3,16 | 2,89 | 2,99 | -6,85% | 8.282,00 |
| 08.01.2025 | 3,25 | 3,34 | 3,21 | 3,21 | -5,03% | 9.620,00 |
| 07.01.2025 | 3,31 | 3,51 | 3,31 | 3,38 | -2,59% | 5.873,00 |
| 06.01.2025 | 3,77 | 3,92 | 3,37 | 3,47 | -4,14% | 15.370,00 |
| 03.01.2025 | 3,73 | 3,77 | 3,61 | 3,62 | -6,22% | 28.341,00 |
| 02.01.2025 | 3,78 | 3,96 | 3,78 | 3,86 | 6,34% | 3.242,00 |
| 31.12.2024 | 3,94 | 3,94 | 3,63 | 3,63 | -4,97% | 18.519,00 |
| 30.12.2024 | 3,58 | 3,86 | 3,54 | 3,82 | 6,41% | 12.752,00 |
| 27.12.2024 | 4,01 | 4,02 | 3,54 | 3,59 | -6,02% | 19.788,00 |
| 26.12.2024 | 3,95 | 3,95 | 3,76 | 3,82 | -2,80% | 22.557,00 |
| 24.12.2024 | 4,00 | 4,05 | 3,87 | 3,93 | 5,93% | 9.917,00 |
| 23.12.2024 | 3,33 | 3,73 | 3,33 | 3,71 | 6,61% | 5.251,00 |
| 20.12.2024 | 3,58 | 3,59 | 3,38 | 3,48 | -0,29% | 6.104,00 |
| 19.12.2024 | 3,71 | 3,95 | 3,45 | 3,49 | -6,43% | 20.705,00 |
| 18.12.2024 | 3,59 | 3,95 | 3,59 | 3,73 | 6,27% | 17.774,00 |
| 17.12.2024 | 3,36 | 3,54 | 3,36 | 3,51 | 3,54% | 13.979,00 |
| 16.12.2024 | 3,28 | 3,45 | 3,26 | 3,39 | -0,59% | 11.324,00 |
| 13.12.2024 | 3,20 | 3,70 | 3,15 | 3,41 | 5,57% | 23.915,00 |