3,150$
-8,30%
Echtzeit-Aktienkurs HeartBeam Inc
Bid:
Ask:
Aktienkurse zur HeartBeam Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 3,96 | 4,00 | 2,90 | 3,06 | -11,05% | 35.654.647,00 |
| 16.12.2025 | 2,59 | 3,85 | 2,59 | 3,44 | 30,80% | 42.846.054,00 |
| 15.12.2025 | 2,12 | 2,92 | 2,03 | 2,63 | 14,35% | 29.030.940,00 |
| 12.12.2025 | 2,51 | 2,78 | 2,03 | 2,30 | 8,49% | 64.445.962,00 |
| 11.12.2025 | 1,45 | 2,82 | 1,44 | 2,12 | 36,77% | 159.782.359,00 |
| 10.12.2025 | 1,45 | 1,79 | 1,20 | 1,55 | 92,43% | 270.417.600,00 |
| 09.12.2025 | 0,78 | 0,81 | 0,75 | 0,81 | 0,83% | 1.378.969,00 |
| 08.12.2025 | 0,76 | 0,81 | 0,73 | 0,80 | 9,44% | 2.530.437,00 |
| 05.12.2025 | 0,70 | 0,73 | 0,69 | 0,73 | 1,39% | 1.378.109,00 |
| 04.12.2025 | 0,69 | 0,73 | 0,69 | 0,72 | 2,23% | 963.901,00 |
| 03.12.2025 | 0,71 | 0,74 | 0,66 | 0,70 | -0,35% | 1.665.512,00 |
| 02.12.2025 | 0,72 | 0,72 | 0,68 | 0,71 | -1,83% | 1.834.406,00 |
| 01.12.2025 | 0,66 | 0,74 | 0,65 | 0,72 | -6,49% | 6.569.590,00 |
| 28.11.2025 | 0,85 | 0,94 | 0,72 | 0,77 | 27,48% | 100.047.817,00 |
| 26.11.2025 | 0,59 | 0,65 | 0,57 | 0,60 | 3,67% | 8.115.239,00 |
| 25.11.2025 | 0,62 | 0,64 | 0,56 | 0,58 | -11,73% | 710.281,00 |
| 24.11.2025 | 0,70 | 0,73 | 0,65 | 0,66 | -15,49% | 2.607.094,00 |
| 21.11.2025 | 1,61 | 1,63 | 0,54 | 0,78 | -54,06% | 9.938.175,00 |
| 20.11.2025 | 1,69 | 1,73 | 1,59 | 1,70 | 2,41% | 86.634,00 |
| 19.11.2025 | 1,76 | 1,80 | 1,61 | 1,66 | -2,35% | 112.814,00 |
| 18.11.2025 | 1,55 | 1,70 | 1,50 | 1,70 | 10,39% | 99.093,00 |
| 17.11.2025 | 1,60 | 1,60 | 1,53 | 1,54 | -1,28% | 51.603,00 |
| 14.11.2025 | 1,50 | 1,60 | 1,45 | 1,56 | -0,64% | 91.431,00 |
| 13.11.2025 | 1,63 | 1,71 | 1,49 | 1,57 | -5,99% | 111.201,00 |
| 12.11.2025 | 1,71 | 1,72 | 1,64 | 1,67 | -2,91% | 76.001,00 |
| 11.11.2025 | 1,69 | 1,72 | 1,62 | 1,72 | 1,78% | 33.937,00 |
| 10.11.2025 | 1,68 | 1,74 | 1,63 | 1,69 | 2,42% | 73.919,00 |
| 07.11.2025 | 1,63 | 1,67 | 1,54 | 1,65 | 1,85% | 53.011,00 |
| 06.11.2025 | 1,69 | 1,70 | 1,60 | 1,62 | -1,82% | 47.047,00 |
| 05.11.2025 | 1,65 | 1,67 | 1,60 | 1,65 | 0,00% | 36.800,00 |
| 04.11.2025 | 1,68 | 1,75 | 1,47 | 1,65 | -5,71% | 90.130,00 |
| 03.11.2025 | 1,83 | 1,85 | 1,69 | 1,75 | -5,41% | 144.819,00 |
| 31.10.2025 | 1,71 | 1,85 | 1,66 | 1,85 | 14,91% | 395.319,00 |
| 30.10.2025 | 1,58 | 1,64 | 1,55 | 1,61 | -0,31% | 33.063,00 |
| 29.10.2025 | 1,58 | 1,64 | 1,56 | 1,62 | 2,22% | 98.215,00 |
| 28.10.2025 | 1,60 | 1,63 | 1,55 | 1,58 | -1,86% | 129.702,00 |
| 27.10.2025 | 1,64 | 1,67 | 1,61 | 1,61 | -2,42% | 31.760,00 |
| 24.10.2025 | 1,61 | 1,65 | 1,61 | 1,65 | 2,48% | 16.249,00 |
| 23.10.2025 | 1,54 | 1,67 | 1,53 | 1,61 | 2,55% | 96.867,00 |
| 22.10.2025 | 1,62 | 1,66 | 1,54 | 1,57 | -4,27% | 69.118,00 |
| 21.10.2025 | 1,68 | 1,72 | 1,62 | 1,64 | -2,38% | 31.522,00 |
| 20.10.2025 | 1,67 | 1,81 | 1,67 | 1,68 | -1,75% | 65.414,00 |
| 17.10.2025 | 1,75 | 1,79 | 1,66 | 1,71 | -1,16% | 28.705,00 |
| 16.10.2025 | 1,80 | 1,81 | 1,67 | 1,73 | -2,26% | 51.854,00 |
| 15.10.2025 | 1,84 | 1,84 | 1,75 | 1,77 | -1,12% | 54.688,00 |
| 14.10.2025 | 1,73 | 1,80 | 1,73 | 1,79 | 2,87% | 72.162,00 |
| 13.10.2025 | 1,69 | 1,75 | 1,67 | 1,74 | 5,45% | 70.070,00 |
| 10.10.2025 | 1,77 | 1,88 | 1,65 | 1,65 | -6,78% | 77.654,00 |
| 09.10.2025 | 1,80 | 1,89 | 1,74 | 1,77 | -1,67% | 56.939,00 |
| 08.10.2025 | 1,79 | 1,87 | 1,76 | 1,80 | 2,27% | 73.110,00 |
| 07.10.2025 | 1,85 | 1,93 | 1,74 | 1,76 | -5,38% | 122.703,00 |
| 06.10.2025 | 1,92 | 2,03 | 1,86 | 1,86 | -5,58% | 160.293,00 |
| 03.10.2025 | 1,75 | 1,97 | 1,75 | 1,97 | 14,53% | 18.488,00 |
| 02.10.2025 | 1,64 | 1,73 | 1,63 | 1,72 | 4,24% | 48.070,00 |
| 01.10.2025 | 1,64 | 1,71 | 1,62 | 1,65 | 0,00% | 70.217,00 |
| 30.09.2025 | 1,68 | 1,68 | 1,60 | 1,65 | -0,60% | 65.540,00 |
| 29.09.2025 | 1,71 | 1,74 | 1,63 | 1,66 | -0,60% | 46.713,00 |
| 26.09.2025 | 1,71 | 1,75 | 1,63 | 1,67 | 1,21% | 98.931,00 |
| 25.09.2025 | 1,63 | 1,69 | 1,63 | 1,65 | 1,23% | 73.099,00 |
| 24.09.2025 | 1,60 | 1,66 | 1,60 | 1,63 | 1,24% | 54.474,00 |
| 23.09.2025 | 1,64 | 1,70 | 1,61 | 1,61 | -1,83% | 91.218,00 |
| 22.09.2025 | 1,71 | 1,73 | 1,63 | 1,64 | -2,96% | 92.662,00 |
| 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 |