2,360$
1,29%
Echtzeit-Aktienkurs CareCloud Inc.
Bid:
Ask:
Aktienkurse zur CareCloud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,38 | 2,38 | 2,34 | 2,36 | 1,29% | 30.161,00 |
| 28.05.2026 | 2,24 | 2,35 | 2,24 | 2,33 | 3,56% | 40.440,00 |
| 27.05.2026 | 2,27 | 2,31 | 2,19 | 2,25 | 2,74% | 38.951,00 |
| 26.05.2026 | 2,26 | 2,26 | 2,18 | 2,19 | -3,95% | 38.417,00 |
| 22.05.2026 | 2,37 | 2,38 | 2,27 | 2,28 | -3,18% | 88.054,00 |
| 21.05.2026 | 2,34 | 2,39 | 2,33 | 2,36 | -0,21% | 99.224,00 |
| 20.05.2026 | 2,16 | 2,37 | 2,15 | 2,36 | 7,27% | 111.357,00 |
| 19.05.2026 | 2,14 | 2,23 | 2,13 | 2,20 | 3,53% | 65.892,00 |
| 18.05.2026 | 2,18 | 2,18 | 2,12 | 2,13 | 0,71% | 50.617,00 |
| 15.05.2026 | 2,15 | 2,18 | 2,11 | 2,11 | -1,40% | 57.481,00 |
| 14.05.2026 | 2,12 | 2,20 | 2,12 | 2,14 | 0,47% | 78.791,00 |
| 13.05.2026 | 2,25 | 2,25 | 2,10 | 2,13 | -5,33% | 104.527,00 |
| 12.05.2026 | 2,27 | 2,30 | 2,25 | 2,25 | 0,00% | 69.771,00 |
| 11.05.2026 | 2,34 | 2,34 | 2,18 | 2,25 | -4,66% | 85.643,00 |
| 08.05.2026 | 2,46 | 2,49 | 2,27 | 2,36 | -4,84% | 280.652,00 |
| 07.05.2026 | 3,06 | 3,25 | 2,43 | 2,48 | -17,20% | 420.507,00 |
| 06.05.2026 | 2,93 | 3,00 | 2,84 | 3,00 | 1,87% | 34.789,00 |
| 05.05.2026 | 2,91 | 2,94 | 2,89 | 2,94 | 0,86% | 46.339,00 |
| 04.05.2026 | 2,94 | 2,96 | 2,90 | 2,92 | -2,51% | 56.655,00 |
| 01.05.2026 | 3,11 | 3,11 | 2,95 | 2,99 | -0,66% | 43.644,00 |
| 30.04.2026 | 3,06 | 3,06 | 2,93 | 3,01 | 1,18% | 79.861,00 |
| 29.04.2026 | 3,11 | 3,11 | 2,97 | 2,98 | -7,03% | 54.735,00 |
| 28.04.2026 | 3,26 | 3,26 | 3,18 | 3,20 | -2,14% | 64.079,00 |
| 27.04.2026 | 3,05 | 3,27 | 3,05 | 3,27 | 7,57% | 73.878,00 |
| 24.04.2026 | 2,98 | 3,05 | 2,97 | 3,04 | 0,83% | 37.988,00 |
| 23.04.2026 | 3,16 | 3,16 | 2,98 | 3,02 | -5,49% | 50.506,00 |
| 22.04.2026 | 3,14 | 3,22 | 3,13 | 3,19 | 2,57% | 46.921,00 |
| 21.04.2026 | 3,19 | 3,19 | 3,10 | 3,11 | -2,66% | 108.639,00 |
| 20.04.2026 | 3,07 | 3,20 | 3,07 | 3,20 | 3,40% | 47.504,00 |
| 17.04.2026 | 3,16 | 3,17 | 3,06 | 3,09 | 0,98% | 85.351,00 |
| 16.04.2026 | 2,95 | 3,18 | 2,95 | 3,06 | 0,99% | 169.215,00 |
| 15.04.2026 | 2,94 | 3,05 | 2,94 | 3,03 | 5,39% | 103.559,00 |
| 14.04.2026 | 2,89 | 2,90 | 2,68 | 2,88 | 2,50% | 207.002,00 |
| 13.04.2026 | 2,74 | 2,88 | 2,72 | 2,81 | 3,31% | 69.137,00 |
| 10.04.2026 | 2,82 | 2,84 | 2,71 | 2,72 | -1,99% | 84.271,00 |
| 09.04.2026 | 3,04 | 3,04 | 2,70 | 2,77 | -10,21% | 173.626,00 |
| 08.04.2026 | 3,26 | 3,26 | 3,08 | 3,09 | -4,49% | 112.328,00 |
| 07.04.2026 | 3,24 | 3,28 | 3,17 | 3,23 | -0,46% | 83.323,00 |
| 06.04.2026 | 3,40 | 3,43 | 3,21 | 3,25 | -3,42% | 56.481,00 |
| 02.04.2026 | 3,44 | 3,54 | 3,34 | 3,36 | -7,31% | 74.923,00 |
| 01.04.2026 | 3,59 | 3,75 | 3,59 | 3,63 | -0,68% | 70.122,00 |
| 31.03.2026 | 3,56 | 3,67 | 3,52 | 3,65 | 3,40% | 81.564,00 |
| 30.03.2026 | 3,52 | 3,66 | 3,52 | 3,53 | 0,57% | 59.256,00 |
| 27.03.2026 | 3,74 | 3,74 | 3,39 | 3,51 | -7,63% | 203.020,00 |
| 26.03.2026 | 3,66 | 3,80 | 3,66 | 3,80 | 2,15% | 114.255,00 |
| 25.03.2026 | 3,53 | 3,79 | 3,50 | 3,72 | 6,38% | 156.809,00 |
| 24.03.2026 | 3,61 | 3,61 | 3,47 | 3,50 | -3,13% | 99.002,00 |
| 23.03.2026 | 3,46 | 3,63 | 3,39 | 3,61 | 5,40% | 79.244,00 |
| 20.03.2026 | 3,45 | 3,52 | 3,40 | 3,43 | -3,93% | 100.704,00 |
| 19.03.2026 | 3,50 | 3,60 | 3,45 | 3,57 | 0,14% | 109.734,00 |
| 18.03.2026 | 3,61 | 3,69 | 3,50 | 3,56 | -0,97% | 110.857,00 |
| 17.03.2026 | 3,38 | 3,66 | 3,38 | 3,60 | 7,80% | 193.368,00 |
| 16.03.2026 | 3,17 | 3,37 | 3,08 | 3,34 | 6,55% | 122.606,00 |
| 13.03.2026 | 2,85 | 3,22 | 2,81 | 3,13 | 7,75% | 293.805,00 |
| 12.03.2026 | 2,86 | 3,06 | 2,84 | 2,91 | 9,01% | 175.506,00 |
| 11.03.2026 | 2,74 | 2,74 | 2,59 | 2,67 | -0,74% | 70.074,00 |
| 10.03.2026 | 2,72 | 2,80 | 2,65 | 2,69 | -1,47% | 60.553,00 |
| 09.03.2026 | 2,68 | 2,77 | 2,57 | 2,73 | -0,91% | 86.454,00 |
| 06.03.2026 | 2,70 | 2,80 | 2,69 | 2,75 | 1,10% | 68.150,00 |
| 05.03.2026 | 2,62 | 2,74 | 2,62 | 2,72 | 4,21% | 111.679,00 |
| 04.03.2026 | 2,51 | 2,63 | 2,50 | 2,61 | 6,31% | 126.377,00 |
| 03.03.2026 | 2,43 | 2,49 | 2,35 | 2,46 | -0,61% | 153.158,00 |
| 02.03.2026 | 2,40 | 2,47 | 2,40 | 2,47 | 1,23% | 26.940,00 |
| 27.02.2026 | 2,52 | 2,52 | 2,43 | 2,44 | -2,20% | 107.755,00 |
| 26.02.2026 | 2,51 | 2,52 | 2,47 | 2,50 | -0,80% | 23.695,00 |
| 25.02.2026 | 2,40 | 2,54 | 2,40 | 2,52 | 5,45% | 81.518,00 |
| 24.02.2026 | 2,34 | 2,39 | 2,34 | 2,39 | -0,63% | 35.537,00 |
| 23.02.2026 | 2,41 | 2,45 | 2,40 | 2,40 | -0,41% | 27.732,00 |
| 20.02.2026 | 2,46 | 2,47 | 2,41 | 2,41 | -2,82% | 34.498,00 |
| 19.02.2026 | 2,49 | 2,50 | 2,41 | 2,48 | 1,85% | 156.414,00 |
| 18.02.2026 | 2,40 | 2,50 | 2,40 | 2,44 | 1,04% | 87.679,00 |
| 17.02.2026 | 2,40 | 2,47 | 2,34 | 2,41 | 3,66% | 69.477,00 |
| 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 |