0,365$
-15,51%
Echtzeit-Aktienkurs CareMax
Bid:
Ask:
Aktienkurse zur CareMax Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2024 | 0,53 | 0,54 | 0,40 | 0,42 | -26,27% | 893.330,00 |
| 26.11.2024 | 0,67 | 0,68 | 0,53 | 0,57 | -17,49% | 537.396,00 |
| 25.11.2024 | 0,57 | 0,74 | 0,46 | 0,69 | -3,89% | 2.259.271,00 |
| 22.11.2024 | 0,69 | 0,76 | 0,69 | 0,72 | -2,70% | 149.287,00 |
| 20.11.2024 | 0,81 | 0,83 | 0,73 | 0,74 | -7,50% | 189.946,00 |
| 19.11.2024 | 0,82 | 0,94 | 0,73 | 0,80 | -8,05% | 417.548,00 |
| 18.11.2024 | 0,99 | 0,99 | 0,70 | 0,87 | -48,21% | 838.950,00 |
| 15.11.2024 | 1,67 | 1,76 | 1,67 | 1,68 | 1,20% | 20.228,00 |
| 14.11.2024 | 1,68 | 1,81 | 1,63 | 1,66 | -4,05% | 45.800,00 |
| 13.11.2024 | 1,77 | 1,78 | 1,73 | 1,73 | -4,42% | 53.675,00 |
| 12.11.2024 | 1,97 | 2,10 | 1,73 | 1,81 | -7,65% | 104.939,00 |
| 11.11.2024 | 2,15 | 2,17 | 1,95 | 1,96 | -7,11% | 94.715,00 |
| 08.11.2024 | 2,12 | 2,19 | 2,05 | 2,11 | 0,96% | 97.013,00 |
| 07.11.2024 | 1,98 | 2,13 | 1,83 | 2,09 | 3,47% | 224.704,00 |
| 06.11.2024 | 2,11 | 2,15 | 1,97 | 2,02 | -1,94% | 118.369,00 |
| 05.11.2024 | 1,93 | 2,13 | 1,90 | 2,06 | 4,57% | 184.334,00 |
| 04.11.2024 | 1,99 | 2,03 | 1,89 | 1,97 | -4,37% | 310.575,00 |
| 01.11.2024 | 2,43 | 2,45 | 1,86 | 2,06 | -5,07% | 3.483.621,00 |
| 31.10.2024 | 2,11 | 2,46 | 1,95 | 2,17 | 7,43% | 3.036.038,00 |
| 30.10.2024 | 1,51 | 2,58 | 1,44 | 2,02 | 32,03% | 7.146.064,00 |
| 29.10.2024 | 1,66 | 1,66 | 1,51 | 1,53 | -1,29% | 54.439,00 |
| 28.10.2024 | 1,62 | 1,74 | 1,50 | 1,55 | -4,32% | 38.714,00 |
| 25.10.2024 | 1,57 | 1,70 | 1,56 | 1,62 | -2,41% | 33.672,00 |
| 24.10.2024 | 1,40 | 1,88 | 1,40 | 1,66 | 19,42% | 345.132,00 |
| 23.10.2024 | 1,80 | 1,81 | 1,18 | 1,39 | -23,63% | 326.389,00 |
| 22.10.2024 | 1,90 | 1,90 | 1,80 | 1,82 | -3,70% | 22.518,00 |
| 21.10.2024 | 1,90 | 1,93 | 1,79 | 1,89 | -0,53% | 34.944,00 |
| 18.10.2024 | 2,19 | 2,39 | 1,86 | 1,90 | -11,63% | 92.380,00 |
| 17.10.2024 | 1,97 | 2,20 | 1,97 | 2,15 | 11,40% | 65.402,00 |
| 16.10.2024 | 1,96 | 2,25 | 1,89 | 1,93 | -1,53% | 156.907,00 |
| 15.10.2024 | 1,73 | 1,96 | 1,72 | 1,96 | 13,95% | 81.705,00 |
| 14.10.2024 | 1,69 | 1,73 | 1,65 | 1,72 | 4,24% | 7.077,00 |
| 11.10.2024 | 1,74 | 1,74 | 1,64 | 1,65 | 0,00% | 11.501,00 |
| 10.10.2024 | 1,66 | 1,73 | 1,60 | 1,65 | 0,00% | 63.801,00 |
| 09.10.2024 | 1,75 | 1,75 | 1,65 | 1,65 | -7,82% | 112.183,00 |
| 08.10.2024 | 1,84 | 1,84 | 1,75 | 1,79 | 1,13% | 28.250,00 |
| 07.10.2024 | 1,76 | 1,80 | 1,65 | 1,77 | 0,57% | 46.851,00 |
| 04.10.2024 | 1,75 | 1,81 | 1,72 | 1,76 | -2,76% | 13.896,00 |
| 03.10.2024 | 1,64 | 1,84 | 1,64 | 1,81 | 10,37% | 53.003,00 |
| 02.10.2024 | 1,60 | 1,74 | 1,59 | 1,64 | 1,23% | 25.448,00 |
| 01.10.2024 | 1,70 | 1,75 | 1,62 | 1,62 | -4,71% | 30.495,00 |
| 30.09.2024 | 1,70 | 1,85 | 1,65 | 1,70 | -2,30% | 65.664,00 |
| 27.09.2024 | 1,71 | 1,82 | 1,70 | 1,74 | -2,25% | 41.366,00 |
| 26.09.2024 | 1,83 | 1,83 | 1,71 | 1,78 | 4,71% | 39.889,00 |
| 25.09.2024 | 1,76 | 1,83 | 1,66 | 1,70 | -9,57% | 133.444,00 |
| 24.09.2024 | 2,05 | 2,08 | 1,75 | 1,88 | 0,00% | 63.345,00 |
| 23.09.2024 | 2,01 | 2,06 | 1,83 | 1,88 | -7,39% | 66.288,00 |
| 20.09.2024 | 2,28 | 2,37 | 2,00 | 2,03 | -9,78% | 110.728,00 |
| 19.09.2024 | 2,30 | 2,40 | 2,21 | 2,25 | 3,21% | 47.226,00 |
| 18.09.2024 | 2,23 | 2,36 | 2,11 | 2,18 | -0,46% | 55.717,00 |
| 17.09.2024 | 2,31 | 2,45 | 2,11 | 2,19 | -3,95% | 175.830,00 |
| 16.09.2024 | 2,08 | 2,29 | 2,02 | 2,28 | 11,76% | 123.229,00 |
| 13.09.2024 | 2,07 | 2,15 | 1,96 | 2,04 | -0,49% | 53.974,00 |
| 12.09.2024 | 1,83 | 2,07 | 1,76 | 2,05 | 12,64% | 70.506,00 |
| 11.09.2024 | 1,88 | 1,92 | 1,75 | 1,82 | -5,21% | 46.240,00 |
| 10.09.2024 | 1,96 | 1,97 | 1,85 | 1,92 | 0,00% | 31.709,00 |
| 09.09.2024 | 1,97 | 2,10 | 1,85 | 1,92 | -3,52% | 49.995,00 |
| 06.09.2024 | 2,25 | 2,25 | 1,97 | 1,99 | -11,16% | 148.251,00 |
| 05.09.2024 | 2,29 | 2,32 | 2,06 | 2,24 | -1,75% | 67.395,00 |
| 04.09.2024 | 2,18 | 2,43 | 2,16 | 2,28 | 5,56% | 331.705,00 |
| 03.09.2024 | 2,23 | 2,37 | 2,12 | 2,16 | -4,85% | 40.176,00 |
| 30.08.2024 | 2,78 | 2,81 | 2,10 | 2,27 | -18,35% | 129.018,00 |
| 29.08.2024 | 2,94 | 3,11 | 2,73 | 2,78 | -6,08% | 184.958,00 |
| 28.08.2024 | 3,16 | 3,19 | 2,93 | 2,96 | -6,62% | 123.260,00 |
| 27.08.2024 | 3,34 | 3,34 | 3,13 | 3,17 | -6,76% | 65.510,00 |
| 26.08.2024 | 3,76 | 3,97 | 3,12 | 3,40 | -8,11% | 101.596,00 |
| 23.08.2024 | 3,42 | 3,75 | 3,32 | 3,70 | 9,47% | 115.152,00 |
| 22.08.2024 | 3,01 | 3,62 | 3,01 | 3,38 | 11,55% | 282.641,00 |
| 21.08.2024 | 3,05 | 3,30 | 2,88 | 3,03 | -1,30% | 414.507,00 |
| 20.08.2024 | 3,41 | 3,42 | 3,02 | 3,07 | -11,27% | 42.382,00 |
| 19.08.2024 | 3,39 | 3,62 | 3,34 | 3,46 | 3,59% | 75.134,00 |
| 16.08.2024 | 3,38 | 3,51 | 3,20 | 3,34 | -3,47% | 39.519,00 |
| 15.08.2024 | 3,51 | 3,76 | 3,26 | 3,46 | 2,98% | 85.176,00 |
| 14.08.2024 | 3,49 | 3,58 | 3,11 | 3,36 | -4,27% | 152.554,00 |
| 13.08.2024 | 2,96 | 3,61 | 2,96 | 3,51 | 17,39% | 256.272,00 |
| 12.08.2024 | 4,22 | 4,36 | 2,92 | 2,99 | -34,14% | 287.997,00 |
| 09.08.2024 | 4,41 | 4,66 | 4,10 | 4,54 | 1,79% | 200.879,00 |
| 08.08.2024 | 3,99 | 4,53 | 3,80 | 4,46 | 15,25% | 188.854,00 |
| 07.08.2024 | 4,67 | 4,86 | 3,85 | 3,87 | -16,59% | 188.764,00 |
| 06.08.2024 | 4,76 | 4,95 | 4,44 | 4,64 | -4,53% | 137.069,00 |
| 05.08.2024 | 4,21 | 5,40 | 4,20 | 4,86 | 8,00% | 318.915,00 |
| 02.08.2024 | 5,84 | 5,84 | 4,30 | 4,50 | -24,62% | 294.439,00 |
| 01.08.2024 | 6,26 | 6,34 | 5,50 | 5,97 | -4,02% | 239.868,00 |
| 31.07.2024 | 7,19 | 7,24 | 6,11 | 6,22 | -13,73% | 457.134,00 |
| 30.07.2024 | 6,11 | 8,07 | 6,00 | 7,21 | 14,63% | 1.875.785,00 |
| 29.07.2024 | 6,08 | 6,38 | 5,46 | 6,29 | -1,56% | 1.065.448,00 |
| 26.07.2024 | 6,75 | 8,49 | 5,78 | 6,39 | 13,30% | 22.982.898,00 |
| 25.07.2024 | 4,35 | 6,73 | 3,90 | 5,64 | 45,36% | 24.582.884,00 |
| 24.07.2024 | 3,75 | 4,18 | 3,32 | 3,88 | -0,26% | 2.158.536,00 |
| 23.07.2024 | 4,75 | 5,00 | 2,90 | 3,89 | -25,05% | 8.759.136,00 |
| 22.07.2024 | 1,60 | 6,64 | 1,60 | 5,19 | 228,48% | 101.899.338,00 |
| 19.07.2024 | 1,78 | 1,82 | 1,55 | 1,58 | -10,23% | 64.941,00 |
| 18.07.2024 | 1,96 | 2,03 | 1,73 | 1,76 | -10,20% | 58.532,00 |
| 17.07.2024 | 1,97 | 2,03 | 1,94 | 1,96 | -2,49% | 74.180,00 |
| 16.07.2024 | 1,97 | 2,04 | 1,92 | 2,01 | 3,08% | 64.123,00 |
| 15.07.2024 | 2,06 | 2,17 | 1,95 | 1,95 | -9,30% | 91.497,00 |
| 12.07.2024 | 2,18 | 2,32 | 2,05 | 2,15 | 0,00% | 135.088,00 |
| 11.07.2024 | 2,42 | 2,51 | 2,14 | 2,15 | -8,12% | 92.172,00 |
| 10.07.2024 | 2,18 | 2,34 | 2,18 | 2,34 | 4,46% | 54.186,00 |
| 09.07.2024 | 2,20 | 2,62 | 2,00 | 2,24 | -1,32% | 111.861,00 |