1,230$
0,41%
Echtzeit-Aktienkurs HeartBeam Inc
Bid:
Ask:
Aktienkurse zur HeartBeam Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,23 | 1,29 | 1,17 | 1,29 | 5,74% | 105.245,00 |
| 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 |
| 29.04.2025 | 1,90 | 1,92 | 1,75 | 1,81 | -7,18% | 185.024,00 |
| 28.04.2025 | 1,96 | 2,04 | 1,82 | 1,95 | -2,01% | 28.863,00 |
| 25.04.2025 | 2,03 | 2,19 | 1,94 | 1,99 | 3,65% | 135.068,00 |
| 24.04.2025 | 1,62 | 1,95 | 1,61 | 1,92 | 20,75% | 128.377,00 |
| 23.04.2025 | 1,57 | 1,60 | 1,56 | 1,59 | 2,58% | 20.409,00 |
| 22.04.2025 | 1,52 | 1,64 | 1,51 | 1,55 | 1,97% | 14.257,00 |
| 21.04.2025 | 1,56 | 1,64 | 1,50 | 1,52 | -6,46% | 47.191,00 |
| 17.04.2025 | 1,67 | 1,71 | 1,57 | 1,63 | -2,11% | 50.491,00 |
| 16.04.2025 | 1,62 | 1,70 | 1,60 | 1,66 | 0,61% | 63.350,00 |
| 15.04.2025 | 1,67 | 1,74 | 1,63 | 1,65 | -0,60% | 35.414,00 |
| 14.04.2025 | 1,68 | 1,68 | 1,65 | 1,66 | -1,19% | 26.220,00 |
| 11.04.2025 | 1,65 | 1,68 | 1,57 | 1,68 | 3,07% | 41.198,00 |
| 10.04.2025 | 1,64 | 1,73 | 1,60 | 1,63 | -2,98% | 55.331,00 |
| 09.04.2025 | 1,70 | 1,71 | 1,55 | 1,68 | 3,07% | 35.891,00 |
| 08.04.2025 | 1,78 | 1,83 | 1,63 | 1,63 | -0,61% | 52.859,00 |
| 07.04.2025 | 1,54 | 1,73 | 1,45 | 1,64 | -2,96% | 96.994,00 |
| 04.04.2025 | 1,78 | 1,78 | 1,63 | 1,69 | -7,65% | 249.854,00 |
| 03.04.2025 | 1,98 | 1,98 | 1,80 | 1,83 | -6,63% | 94.617,00 |
| 02.04.2025 | 1,96 | 2,05 | 1,94 | 1,96 | -2,00% | 49.825,00 |
| 01.04.2025 | 2,03 | 2,04 | 1,95 | 2,00 | -0,50% | 60.953,00 |
| 31.03.2025 | 1,95 | 2,02 | 1,85 | 2,01 | 3,08% | 42.529,00 |
| 28.03.2025 | 1,99 | 1,99 | 1,95 | 1,95 | -2,99% | 30.600,00 |
| 27.03.2025 | 1,99 | 2,03 | 1,91 | 2,01 | 3,61% | 45.320,00 |
| 26.03.2025 | 1,94 | 2,03 | 1,91 | 1,94 | 1,04% | 37.741,00 |
| 25.03.2025 | 1,91 | 2,06 | 1,91 | 1,92 | -3,03% | 56.971,00 |
| 24.03.2025 | 1,98 | 2,02 | 1,97 | 1,98 | 0,00% | 43.807,00 |
| 21.03.2025 | 1,96 | 1,99 | 1,81 | 1,98 | 1,28% | 82.403,00 |
| 20.03.2025 | 2,00 | 2,05 | 1,94 | 1,96 | -2,49% | 75.549,00 |
| 19.03.2025 | 2,04 | 2,06 | 2,00 | 2,01 | -3,61% | 59.890,00 |
| 18.03.2025 | 2,08 | 2,14 | 2,03 | 2,08 | -1,42% | 30.365,00 |
| 17.03.2025 | 2,02 | 2,18 | 2,01 | 2,11 | 2,93% | 59.621,00 |
| 14.03.2025 | 2,08 | 2,08 | 2,00 | 2,05 | 1,49% | 84.170,00 |
| 13.03.2025 | 2,03 | 2,09 | 2,01 | 2,02 | -2,88% | 26.568,00 |
| 12.03.2025 | 2,06 | 2,13 | 2,04 | 2,08 | -0,48% | 61.409,00 |
| 11.03.2025 | 2,04 | 2,15 | 2,04 | 2,09 | 2,96% | 55.084,00 |
| 10.03.2025 | 2,15 | 2,24 | 2,01 | 2,03 | -7,31% | 136.033,00 |
| 07.03.2025 | 2,11 | 2,25 | 2,08 | 2,19 | 1,39% | 48.102,00 |
| 06.03.2025 | 2,17 | 2,18 | 2,05 | 2,16 | 4,35% | 74.619,00 |
| 05.03.2025 | 2,04 | 2,13 | 2,03 | 2,07 | -0,48% | 34.425,00 |
| 04.03.2025 | 2,00 | 2,08 | 1,93 | 2,08 | 3,48% | 78.931,00 |
| 03.03.2025 | 2,04 | 2,08 | 1,95 | 2,01 | -0,50% | 66.777,00 |
| 28.02.2025 | 1,96 | 2,04 | 1,96 | 2,02 | 3,59% | 37.958,00 |
| 27.02.2025 | 2,00 | 2,07 | 1,92 | 1,95 | -2,01% | 88.677,00 |
| 26.02.2025 | 2,00 | 2,05 | 1,99 | 1,99 | 1,02% | 73.485,00 |
| 25.02.2025 | 2,04 | 2,04 | 1,92 | 1,97 | -3,90% | 158.908,00 |
| 24.02.2025 | 2,13 | 2,17 | 2,03 | 2,05 | -1,44% | 108.282,00 |
| 21.02.2025 | 2,10 | 2,17 | 2,07 | 2,08 | -1,42% | 85.974,00 |
| 20.02.2025 | 2,18 | 2,22 | 2,05 | 2,11 | -3,21% | 109.823,00 |
| 19.02.2025 | 2,20 | 2,23 | 2,18 | 2,18 | 0,00% | 32.048,00 |
| 18.02.2025 | 2,36 | 2,37 | 2,15 | 2,18 | 2,35% | 140.328,00 |
| 14.02.2025 | 2,22 | 2,22 | 1,96 | 2,13 | -2,29% | 247.372,00 |
| 13.02.2025 | 2,14 | 2,27 | 2,04 | 2,18 | -2,68% | 285.678,00 |
| 12.02.2025 | 2,28 | 2,33 | 2,20 | 2,24 | -2,18% | 66.896,00 |
| 11.02.2025 | 2,33 | 2,47 | 2,26 | 2,29 | -2,97% | 41.201,00 |
| 10.02.2025 | 2,39 | 2,44 | 2,25 | 2,36 | -0,84% | 83.255,00 |
| 07.02.2025 | 2,40 | 2,53 | 2,33 | 2,38 | -2,46% | 54.113,00 |