3,210$
0,16%
Echtzeit-Aktienkurs CareCloud Inc.
Bid:
Ask:
Aktienkurse zur CareCloud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 3,52 | 3,63 | 3,51 | 3,53 | -0,56% | 72.021,00 |
| 18.09.2025 | 3,40 | 3,66 | 3,40 | 3,55 | 5,03% | 64.661,00 |
| 17.09.2025 | 3,47 | 3,56 | 3,36 | 3,38 | -2,11% | 44.417,00 |
| 16.09.2025 | 3,57 | 3,59 | 3,45 | 3,45 | -4,61% | 36.540,00 |
| 15.09.2025 | 3,72 | 3,74 | 3,62 | 3,62 | -3,47% | 26.642,00 |
| 12.09.2025 | 3,80 | 3,95 | 3,74 | 3,75 | -1,32% | 150.294,00 |
| 11.09.2025 | 3,53 | 3,83 | 3,53 | 3,80 | 8,88% | 105.158,00 |
| 10.09.2025 | 3,54 | 3,63 | 3,46 | 3,49 | -1,97% | 34.882,00 |
| 09.09.2025 | 3,42 | 3,56 | 3,35 | 3,56 | 4,40% | 92.920,00 |
| 08.09.2025 | 3,51 | 3,51 | 3,38 | 3,41 | -2,43% | 44.288,00 |
| 05.09.2025 | 3,52 | 3,52 | 3,33 | 3,50 | 0,00% | 51.044,00 |
| 04.09.2025 | 3,60 | 3,65 | 3,43 | 3,50 | -4,25% | 106.318,00 |
| 03.09.2025 | 3,56 | 3,65 | 3,48 | 3,65 | -0,54% | 70.065,00 |
| 02.09.2025 | 3,89 | 3,91 | 3,59 | 3,67 | -3,93% | 141.488,00 |
| 29.08.2025 | 3,89 | 3,94 | 3,80 | 3,82 | 1,33% | 73.211,00 |
| 28.08.2025 | 3,75 | 4,01 | 3,75 | 3,77 | 1,34% | 163.479,00 |
| 27.08.2025 | 3,70 | 3,88 | 3,58 | 3,72 | 0,81% | 179.338,00 |
| 26.08.2025 | 3,40 | 3,69 | 3,30 | 3,69 | 16,04% | 256.685,00 |
| 25.08.2025 | 2,87 | 3,23 | 2,85 | 3,18 | 12,77% | 169.340,00 |
| 22.08.2025 | 2,77 | 2,84 | 2,75 | 2,82 | 3,68% | 48.949,00 |
| 21.08.2025 | 2,62 | 2,73 | 2,62 | 2,72 | 3,23% | 8.816,00 |
| 20.08.2025 | 2,70 | 2,70 | 2,55 | 2,64 | -3,48% | 79.384,00 |
| 19.08.2025 | 2,71 | 2,74 | 2,65 | 2,73 | 0,55% | 25.001,00 |
| 18.08.2025 | 2,60 | 2,73 | 2,60 | 2,72 | 4,70% | 22.871,00 |
| 15.08.2025 | 2,59 | 2,63 | 2,56 | 2,59 | 1,89% | 20.692,00 |
| 14.08.2025 | 2,57 | 2,58 | 2,51 | 2,55 | -0,59% | 18.011,00 |
| 13.08.2025 | 2,56 | 2,60 | 2,54 | 2,56 | 1,39% | 8.353,00 |
| 12.08.2025 | 2,58 | 2,59 | 2,49 | 2,53 | -1,17% | 9.997,00 |
| 11.08.2025 | 2,79 | 2,85 | 2,55 | 2,56 | -4,66% | 33.442,00 |
| 08.08.2025 | 2,49 | 2,68 | 2,49 | 2,68 | 8,72% | 33.091,00 |
| 07.08.2025 | 2,72 | 2,72 | 2,45 | 2,47 | -4,09% | 41.864,00 |
| 06.08.2025 | 2,43 | 2,70 | 2,32 | 2,57 | 7,08% | 257.846,00 |
| 05.08.2025 | 2,52 | 2,52 | 2,31 | 2,40 | 1,48% | 106.184,00 |
| 04.08.2025 | 2,35 | 2,39 | 2,30 | 2,37 | 2,83% | 19.000,00 |
| 01.08.2025 | 2,33 | 2,33 | 2,27 | 2,30 | -2,95% | 35.543,00 |
| 31.07.2025 | 2,38 | 2,39 | 2,35 | 2,37 | 0,42% | 18.697,00 |
| 30.07.2025 | 2,45 | 2,45 | 2,35 | 2,36 | -0,42% | 27.553,00 |
| 29.07.2025 | 2,40 | 2,42 | 2,37 | 2,37 | -3,07% | 34.602,00 |
| 28.07.2025 | 2,43 | 2,48 | 2,40 | 2,45 | -0,20% | 18.452,00 |