1,660$
-1,78%
Echtzeit-Aktienkurs HeartBeam Inc
Bid:
Ask:
Aktienkurse zur HeartBeam Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 1,68 | 1,69 | 1,66 | 1,66 | -1,78% | 1.720,00 |
| 19.09.2025 | 1,63 | 1,77 | 1,58 | 1,69 | 6,29% | 298.284,00 |
| 18.09.2025 | 1,45 | 1,64 | 1,44 | 1,59 | 12,77% | 190.404,00 |
| 17.09.2025 | 1,40 | 1,43 | 1,39 | 1,41 | 0,00% | 55.003,00 |
| 16.09.2025 | 1,46 | 1,49 | 1,41 | 1,41 | -3,42% | 39.613,00 |
| 15.09.2025 | 1,41 | 1,49 | 1,41 | 1,46 | 2,82% | 63.795,00 |
| 12.09.2025 | 1,44 | 1,49 | 1,40 | 1,42 | 0,00% | 68.027,00 |
| 11.09.2025 | 1,39 | 1,49 | 1,39 | 1,42 | 3,65% | 82.761,00 |
| 10.09.2025 | 1,33 | 1,38 | 1,30 | 1,37 | 3,01% | 64.667,00 |
| 09.09.2025 | 1,34 | 1,39 | 1,32 | 1,33 | -1,48% | 90.558,00 |
| 08.09.2025 | 1,36 | 1,38 | 1,27 | 1,35 | 0,00% | 93.727,00 |
| 05.09.2025 | 1,41 | 1,43 | 1,32 | 1,35 | -3,57% | 43.567,00 |
| 04.09.2025 | 1,43 | 1,52 | 1,35 | 1,40 | 0,00% | 117.401,00 |
| 03.09.2025 | 1,52 | 1,52 | 1,34 | 1,40 | -6,04% | 103.376,00 |
| 02.09.2025 | 1,47 | 1,54 | 1,44 | 1,49 | 10,37% | 244.197,00 |
| 29.08.2025 | 1,29 | 1,41 | 1,26 | 1,35 | 6,30% | 176.624,00 |
| 28.08.2025 | 1,20 | 1,31 | 1,20 | 1,27 | 7,63% | 79.587,00 |
| 27.08.2025 | 1,15 | 1,22 | 1,15 | 1,18 | 2,61% | 54.993,00 |
| 26.08.2025 | 1,11 | 1,16 | 1,11 | 1,15 | 4,55% | 36.813,00 |
| 25.08.2025 | 1,12 | 1,15 | 1,09 | 1,10 | 0,00% | 36.132,00 |
| 22.08.2025 | 1,09 | 1,14 | 1,08 | 1,10 | 1,85% | 28.306,00 |
| 21.08.2025 | 1,14 | 1,17 | 1,08 | 1,08 | -4,42% | 61.207,00 |
| 20.08.2025 | 1,10 | 1,16 | 1,08 | 1,13 | 2,73% | 32.544,00 |
| 19.08.2025 | 1,19 | 1,21 | 1,09 | 1,10 | -7,56% | 93.472,00 |
| 18.08.2025 | 1,05 | 1,30 | 1,03 | 1,19 | 15,53% | 195.965,00 |
| 15.08.2025 | 1,11 | 1,18 | 1,03 | 1,03 | -7,21% | 79.324,00 |
| 14.08.2025 | 1,20 | 1,20 | 1,06 | 1,11 | -7,50% | 147.758,00 |
| 13.08.2025 | 1,24 | 1,32 | 1,16 | 1,20 | 0,00% | 299.569,00 |
| 12.08.2025 | 0,96 | 1,31 | 0,94 | 1,20 | 27,38% | 383.919,00 |
| 11.08.2025 | 0,99 | 1,04 | 0,93 | 0,94 | -3,87% | 90.330,00 |
| 08.08.2025 | 0,95 | 0,98 | 0,93 | 0,98 | 4,68% | 90.803,00 |
| 07.08.2025 | 0,99 | 1,00 | 0,91 | 0,94 | -1,42% | 135.939,00 |
| 06.08.2025 | 1,00 | 1,02 | 0,95 | 0,95 | -4,74% | 98.908,00 |
| 05.08.2025 | 1,01 | 1,05 | 0,97 | 1,00 | -0,30% | 118.721,00 |
| 04.08.2025 | 1,03 | 1,07 | 0,99 | 1,00 | -1,96% | 171.344,00 |
| 01.08.2025 | 1,10 | 1,13 | 1,00 | 1,02 | -8,93% | 152.344,00 |
| 31.07.2025 | 1,16 | 1,19 | 1,12 | 1,12 | -3,45% | 55.002,00 |
| 30.07.2025 | 1,20 | 1,24 | 1,15 | 1,16 | -3,49% | 55.823,00 |
| 29.07.2025 | 1,28 | 1,28 | 1,20 | 1,20 | -6,09% | 42.419,00 |
| 28.07.2025 | 1,25 | 1,30 | 1,25 | 1,28 | 0,79% | 111.104,00 |
| 25.07.2025 | 1,29 | 1,29 | 1,25 | 1,27 | -0,78% | 42.080,00 |
| 24.07.2025 | 1,28 | 1,29 | 1,27 | 1,28 | 0,79% | 48.296,00 |
| 23.07.2025 | 1,30 | 1,30 | 1,23 | 1,27 | 0,00% | 77.049,00 |
| 22.07.2025 | 1,28 | 1,32 | 1,25 | 1,27 | 0,00% | 117.957,00 |
| 21.07.2025 | 1,26 | 1,32 | 1,26 | 1,27 | 0,00% | 21.943,00 |
| 18.07.2025 | 1,28 | 1,34 | 1,24 | 1,27 | -0,78% | 52.730,00 |
| 17.07.2025 | 1,26 | 1,33 | 1,26 | 1,28 | 0,79% | 64.456,00 |
| 16.07.2025 | 1,25 | 1,35 | 1,20 | 1,27 | 1,60% | 61.395,00 |
| 15.07.2025 | 1,24 | 1,27 | 1,21 | 1,25 | 0,00% | 42.277,00 |
| 14.07.2025 | 1,26 | 1,28 | 1,22 | 1,25 | 0,81% | 40.976,00 |
| 11.07.2025 | 1,27 | 1,29 | 1,22 | 1,24 | -2,36% | 61.002,00 |
| 10.07.2025 | 1,28 | 1,32 | 1,25 | 1,27 | -1,55% | 31.903,00 |
| 09.07.2025 | 1,30 | 1,34 | 1,25 | 1,29 | -2,27% | 41.052,00 |
| 08.07.2025 | 1,29 | 1,37 | 1,26 | 1,32 | 1,54% | 50.441,00 |
| 07.07.2025 | 1,25 | 1,30 | 1,25 | 1,30 | 0,00% | 47.897,00 |
| 03.07.2025 | 1,25 | 1,33 | 1,25 | 1,30 | 5,69% | 67.172,00 |
| 02.07.2025 | 1,23 | 1,27 | 1,17 | 1,23 | 0,82% | 104.974,00 |
| 01.07.2025 | 1,24 | 1,26 | 1,18 | 1,22 | -1,61% | 58.575,00 |
| 30.06.2025 | 1,35 | 1,36 | 1,20 | 1,24 | -8,82% | 141.785,00 |
| 27.06.2025 | 1,38 | 1,38 | 1,30 | 1,36 | -2,86% | 233.921,00 |
| 26.06.2025 | 1,41 | 1,46 | 1,37 | 1,40 | -1,41% | 90.453,00 |
| 25.06.2025 | 1,48 | 1,48 | 1,40 | 1,42 | -4,05% | 108.543,00 |
| 24.06.2025 | 1,48 | 1,52 | 1,46 | 1,48 | 0,68% | 205.755,00 |
| 23.06.2025 | 1,57 | 1,57 | 1,46 | 1,47 | -3,29% | 149.356,00 |
| 20.06.2025 | 1,59 | 1,62 | 1,46 | 1,52 | -3,80% | 421.436,00 |
| 18.06.2025 | 1,53 | 1,60 | 1,51 | 1,58 | 1,94% | 110.405,00 |
| 17.06.2025 | 1,70 | 1,70 | 1,52 | 1,55 | -9,36% | 154.101,00 |
| 16.06.2025 | 1,76 | 1,76 | 1,58 | 1,71 | 13,25% | 661.628,00 |
| 13.06.2025 | 1,55 | 1,58 | 1,49 | 1,51 | -1,31% | 102.735,00 |
| 12.06.2025 | 1,56 | 1,60 | 1,50 | 1,53 | -1,92% | 60.033,00 |
| 11.06.2025 | 1,62 | 1,62 | 1,48 | 1,56 | -2,50% | 244.879,00 |
| 10.06.2025 | 1,61 | 1,62 | 1,57 | 1,60 | 0,63% | 49.437,00 |
| 09.06.2025 | 1,65 | 1,70 | 1,58 | 1,59 | -3,64% | 102.261,00 |
| 06.06.2025 | 1,65 | 1,70 | 1,57 | 1,65 | 1,23% | 119.833,00 |
| 05.06.2025 | 1,70 | 1,74 | 1,61 | 1,63 | -2,98% | 191.634,00 |
| 04.06.2025 | 1,80 | 1,80 | 1,64 | 1,68 | -6,67% | 87.299,00 |
| 03.06.2025 | 1,83 | 1,85 | 1,70 | 1,80 | -0,55% | 82.476,00 |
| 02.06.2025 | 1,70 | 1,90 | 1,67 | 1,81 | 6,47% | 221.743,00 |
| 30.05.2025 | 1,58 | 1,70 | 1,56 | 1,70 | 10,39% | 214.152,00 |
| 29.05.2025 | 1,63 | 1,68 | 1,50 | 1,54 | -3,75% | 104.531,00 |
| 28.05.2025 | 1,61 | 1,64 | 1,57 | 1,60 | -0,62% | 26.897,00 |
| 27.05.2025 | 1,66 | 1,67 | 1,59 | 1,61 | -3,01% | 75.801,00 |
| 23.05.2025 | 1,69 | 1,70 | 1,57 | 1,66 | 4,73% | 74.574,00 |
| 22.05.2025 | 1,58 | 1,64 | 1,56 | 1,59 | 0,32% | 43.861,00 |
| 21.05.2025 | 1,59 | 1,70 | 1,55 | 1,58 | -4,82% | 64.971,00 |
| 20.05.2025 | 1,65 | 1,70 | 1,60 | 1,66 | 1,84% | 39.267,00 |
| 19.05.2025 | 1,54 | 1,65 | 1,52 | 1,63 | 5,16% | 39.481,00 |
| 16.05.2025 | 1,56 | 1,62 | 1,55 | 1,55 | -1,52% | 95.360,00 |
| 15.05.2025 | 1,64 | 1,67 | 1,52 | 1,57 | -1,63% | 63.059,00 |
| 14.05.2025 | 1,75 | 1,77 | 1,56 | 1,60 | -6,43% | 86.091,00 |
| 13.05.2025 | 1,75 | 1,75 | 1,65 | 1,71 | -0,58% | 78.908,00 |
| 12.05.2025 | 1,82 | 1,83 | 1,72 | 1,72 | -2,82% | 52.531,00 |
| 09.05.2025 | 1,84 | 1,85 | 1,75 | 1,77 | -2,21% | 32.725,00 |
| 08.05.2025 | 1,85 | 1,87 | 1,81 | 1,81 | -3,65% | 11.001,00 |
| 07.05.2025 | 1,85 | 1,90 | 1,78 | 1,88 | 2,10% | 30.171,00 |
| 06.05.2025 | 1,90 | 1,91 | 1,80 | 1,84 | 0,00% | 40.656,00 |
| 05.05.2025 | 1,90 | 1,90 | 1,80 | 1,84 | 1,66% | 27.903,00 |
| 02.05.2025 | 1,78 | 1,83 | 1,74 | 1,81 | 4,02% | 32.399,00 |
| 01.05.2025 | 1,78 | 1,84 | 1,72 | 1,74 | -1,42% | 48.321,00 |
| 30.04.2025 | 1,83 | 1,83 | 1,72 | 1,77 | -2,49% | 46.134,00 |