2,630$
-0,75%
Echtzeit-Aktienkurs CareCloud
Bid:
Ask:
Aktienkurse zur CareCloud Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,66 | 2,82 | 2,61 | 2,64 | -0,19% | 755.237,00 |
| 11.11.2026 | 2,65 | 2,68 | 2,56 | 2,65 | 0,57% | 535.764,00 |
| 10.11.2026 | 2,50 | 2,70 | 2,48 | 2,63 | 4,78% | 999.820,00 |
| 09.11.2026 | 2,32 | 2,64 | 2,30 | 2,51 | 9,13% | 1.420.529,00 |
| 06.11.2026 | 2,20 | 2,33 | 2,06 | 2,30 | 6,48% | 682.094,00 |
| 05.11.2026 | 2,10 | 2,35 | 2,03 | 2,16 | 20,00% | 3.401.701,00 |
| 04.11.2026 | 1,79 | 1,83 | 1,75 | 1,80 | 4,65% | 294.941,00 |
| 03.11.2026 | 1,70 | 1,74 | 1,67 | 1,72 | 0,00% | 244.907,00 |
| 02.11.2026 | 1,76 | 1,83 | 1,72 | 1,72 | -2,27% | 204.692,00 |
| 30.10.2026 | 1,77 | 1,78 | 1,69 | 1,76 | -2,22% | 270.606,00 |
| 29.10.2026 | 1,77 | 1,82 | 1,76 | 1,80 | 1,12% | 156.965,00 |
| 28.10.2026 | 1,81 | 1,87 | 1,73 | 1,78 | 2,30% | 194.533,00 |
| 27.10.2026 | 1,73 | 1,76 | 1,71 | 1,74 | 1,75% | 58.660,00 |
| 26.10.2026 | 1,77 | 1,77 | 1,70 | 1,71 | -3,39% | 209.355,00 |
| 23.10.2026 | 1,75 | 1,79 | 1,73 | 1,77 | 0,00% | 222.751,00 |
| 22.10.2026 | 1,77 | 1,78 | 1,73 | 1,77 | 0,00% | 376.651,00 |
| 21.10.2026 | 1,82 | 1,82 | 1,74 | 1,77 | -2,75% | 187.084,00 |
| 20.10.2026 | 1,80 | 1,86 | 1,80 | 1,82 | 1,11% | 104.765,00 |
| 19.10.2026 | 1,84 | 1,85 | 1,79 | 1,80 | -2,70% | 216.255,00 |
| 16.10.2026 | 1,95 | 1,97 | 1,84 | 1,85 | -4,15% | 109.421,00 |
| 15.10.2026 | 1,75 | 1,97 | 1,73 | 1,93 | 9,04% | 354.872,00 |
| 14.10.2026 | 1,94 | 1,94 | 1,77 | 1,77 | -9,23% | 330.058,00 |
| 13.10.2026 | 1,98 | 1,98 | 1,94 | 1,95 | 0,52% | 241.188,00 |
| 12.10.2026 | 1,98 | 1,99 | 1,94 | 1,94 | -3,00% | 208.377,00 |
| 09.10.2026 | 1,94 | 2,01 | 1,93 | 2,00 | 3,09% | 224.295,00 |
| 08.10.2026 | 2,00 | 2,02 | 1,93 | 1,94 | -3,48% | 494.057,00 |
| 07.10.2026 | 2,06 | 2,07 | 2,00 | 2,01 | -2,90% | 147.912,00 |
| 06.10.2026 | 2,07 | 2,11 | 2,03 | 2,07 | 0,73% | 250.114,00 |
| 05.10.2026 | 2,04 | 2,09 | 2,03 | 2,06 | 1,73% | 132.174,00 |
| 02.10.2026 | 2,07 | 2,08 | 2,02 | 2,02 | -0,98% | 140.614,00 |
| 01.10.2026 | 2,04 | 2,07 | 1,99 | 2,04 | 0,00% | 303.252,00 |
| 30.09.2026 | 2,08 | 2,08 | 2,04 | 2,04 | -1,92% | 74.222,00 |
| 29.09.2026 | 2,02 | 2,12 | 2,02 | 2,08 | 1,46% | 195.295,00 |
| 28.09.2026 | 2,07 | 2,10 | 2,03 | 2,05 | 0,00% | 183.087,00 |
| 25.09.2026 | 2,05 | 2,09 | 2,04 | 2,05 | -0,49% | 140.075,00 |
| 24.09.2026 | 2,06 | 2,09 | 2,04 | 2,06 | 0,00% | 140.193,00 |
| 23.09.2026 | 2,14 | 2,14 | 2,06 | 2,06 | -4,19% | 220.180,00 |
| 22.09.2026 | 2,16 | 2,18 | 2,13 | 2,15 | 0,00% | 152.113,00 |
| 21.09.2026 | 2,16 | 2,18 | 2,14 | 2,15 | -0,92% | 183.900,00 |
| 18.09.2026 | 2,23 | 2,23 | 2,16 | 2,17 | -2,25% | 135.302,00 |
| 17.09.2026 | 2,14 | 2,23 | 2,14 | 2,22 | 6,22% | 564.656,00 |
| 16.09.2026 | 2,05 | 2,12 | 2,04 | 2,09 | 1,95% | 274.417,00 |
| 15.09.2026 | 2,07 | 2,09 | 2,05 | 2,05 | -1,91% | 126.377,00 |
| 14.09.2026 | 2,05 | 2,13 | 2,05 | 2,09 | 1,95% | 103.589,00 |
| 11.09.2026 | 2,06 | 2,07 | 2,04 | 2,05 | 0,49% | 99.141,00 |
| 10.09.2026 | 2,11 | 2,12 | 2,03 | 2,04 | -3,32% | 318.264,00 |
| 09.09.2026 | 2,11 | 2,17 | 2,11 | 2,11 | -2,76% | 240.107,00 |
| 08.09.2026 | 2,24 | 2,24 | 2,14 | 2,17 | -2,69% | 601.691,00 |
| 04.09.2026 | 2,24 | 2,26 | 2,20 | 2,23 | -0,45% | 426.826,00 |
| 03.09.2026 | 2,25 | 2,26 | 2,19 | 2,24 | 0,00% | 342.884,00 |
| 02.09.2026 | 2,29 | 2,30 | 2,22 | 2,24 | -0,88% | 251.238,00 |
| 01.09.2026 | 2,35 | 2,35 | 2,25 | 2,26 | -3,83% | 269.410,00 |
| 31.08.2026 | 2,46 | 2,47 | 2,33 | 2,35 | -5,62% | 722.633,00 |
| 28.08.2026 | 2,51 | 2,61 | 2,43 | 2,49 | -6,39% | 1.028.861,00 |
| 27.08.2026 | 2,63 | 2,80 | 2,62 | 2,66 | 0,76% | 634.741,00 |
| 26.08.2026 | 2,41 | 2,65 | 2,41 | 2,64 | 9,54% | 406.676,00 |
| 25.08.2026 | 2,49 | 2,51 | 2,40 | 2,41 | -3,79% | 166.563,00 |
| 24.08.2026 | 2,50 | 2,56 | 2,46 | 2,51 | -0,20% | 151.243,00 |
| 21.08.2026 | 2,61 | 2,63 | 2,50 | 2,51 | -4,56% | 294.250,00 |
| 20.08.2026 | 2,62 | 2,68 | 2,60 | 2,63 | -0,75% | 265.859,00 |
| 19.08.2026 | 2,61 | 2,67 | 2,59 | 2,65 | 2,12% | 190.866,00 |
| 18.08.2026 | 2,46 | 2,63 | 2,46 | 2,60 | 5,06% | 250.457,00 |
| 17.08.2026 | 2,58 | 2,65 | 2,46 | 2,47 | -4,63% | 501.210,00 |
| 14.08.2026 | 2,45 | 2,64 | 2,42 | 2,59 | 5,93% | 404.520,00 |
| 13.08.2026 | 2,44 | 2,52 | 2,42 | 2,45 | 0,20% | 266.170,00 |
| 12.08.2026 | 2,40 | 2,48 | 2,39 | 2,44 | 0,00% | 283.628,00 |
| 11.08.2026 | 2,42 | 2,50 | 2,40 | 2,44 | 0,83% | 250.126,00 |
| 10.08.2026 | 2,60 | 2,67 | 2,40 | 2,42 | -8,16% | 440.325,00 |
| 07.08.2026 | 2,33 | 2,65 | 2,33 | 2,64 | 13,82% | 46.250,00 |
| 06.08.2026 | 2,45 | 2,45 | 2,03 | 2,32 | -8,68% | 139.790,00 |
| 05.08.2026 | 2,54 | 2,55 | 2,42 | 2,54 | -2,12% | 50.398,00 |
| 04.08.2026 | 2,68 | 2,71 | 2,59 | 2,59 | -2,26% | 47.443,00 |
| 03.08.2026 | 2,47 | 2,68 | 2,47 | 2,65 | 8,16% | 73.124,00 |
| 31.07.2026 | 2,41 | 2,47 | 2,41 | 2,45 | 2,08% | 32.992,00 |
| 30.07.2026 | 2,40 | 2,42 | 2,37 | 2,40 | -0,41% | 34.737,00 |
| 29.07.2026 | 2,37 | 2,45 | 2,37 | 2,41 | 2,55% | 32.622,00 |
| 28.07.2026 | 2,24 | 2,36 | 2,24 | 2,35 | 4,91% | 17.486,00 |
| 27.07.2026 | 2,27 | 2,29 | 2,24 | 2,24 | 0,90% | 26.099,00 |
| 24.07.2026 | 2,17 | 2,23 | 2,17 | 2,22 | 2,30% | 11.176,00 |
| 23.07.2026 | 2,19 | 2,19 | 2,15 | 2,17 | -0,46% | 16.579,00 |
| 22.07.2026 | 2,20 | 2,20 | 2,16 | 2,18 | -2,90% | 41.257,00 |
| 21.07.2026 | 2,28 | 2,28 | 2,24 | 2,25 | -1,54% | 29.502,00 |
| 20.07.2026 | 2,29 | 2,30 | 2,26 | 2,28 | -1,72% | 6.158,00 |
| 17.07.2026 | 2,29 | 2,34 | 2,28 | 2,32 | -0,64% | 66.379,00 |
| 16.07.2026 | 2,37 | 2,43 | 2,33 | 2,34 | -0,85% | 59.893,00 |
| 15.07.2026 | 2,33 | 2,36 | 2,31 | 2,36 | 1,86% | 17.639,00 |
| 14.07.2026 | 2,37 | 2,40 | 2,29 | 2,31 | -3,67% | 37.335,00 |
| 13.07.2026 | 2,37 | 2,44 | 2,37 | 2,40 | 2,78% | 27.693,00 |
| 10.07.2026 | 2,30 | 2,35 | 2,30 | 2,34 | 2,41% | 27.084,00 |
| 09.07.2026 | 2,17 | 2,30 | 2,17 | 2,28 | 7,55% | 42.213,00 |
| 08.07.2026 | 2,10 | 2,13 | 2,05 | 2,12 | -1,40% | 39.936,00 |
| 07.07.2026 | 2,23 | 2,23 | 2,15 | 2,15 | -2,71% | 42.318,00 |
| 06.07.2026 | 2,26 | 2,29 | 2,21 | 2,21 | -0,90% | 35.895,00 |
| 02.07.2026 | 2,28 | 2,33 | 2,23 | 2,23 | -1,98% | 44.607,00 |
| 01.07.2026 | 2,17 | 2,31 | 2,17 | 2,28 | 6,81% | 55.526,00 |
| 30.06.2026 | 2,14 | 2,15 | 2,13 | 2,13 | -0,93% | 16.507,00 |
| 29.06.2026 | 2,16 | 2,16 | 2,14 | 2,15 | 0,00% | 13.541,00 |
| 26.06.2026 | 2,09 | 2,16 | 2,09 | 2,15 | 2,87% | 38.532,00 |
| 25.06.2026 | 2,19 | 2,19 | 2,09 | 2,09 | -4,78% | 50.248,00 |
| 24.06.2026 | 2,22 | 2,25 | 2,20 | 2,20 | -1,35% | 66.698,00 |