1,400$
0,36%
Echtzeit-Aktienkurs HeartBeam Inc
Bid:
Ask:
Aktienkurse zur HeartBeam Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 1,40 | 1,44 | 1,36 | 1,39 | -0,36% | 2.097,00 |
| 05.03.2026 | 1,58 | 1,58 | 1,39 | 1,40 | -8,82% | 2.097,00 |
| 04.03.2026 | 1,65 | 1,78 | 1,51 | 1,53 | 4,08% | 2.939.739,00 |
| 03.03.2026 | 1,46 | 1,51 | 1,42 | 1,47 | -3,92% | 402.081,00 |
| 02.03.2026 | 1,45 | 1,55 | 1,45 | 1,53 | 1,32% | 293.937,00 |
| 27.02.2026 | 1,54 | 1,56 | 1,48 | 1,51 | -2,58% | 347.848,00 |
| 26.02.2026 | 1,46 | 1,58 | 1,45 | 1,55 | 6,16% | 455.466,00 |
| 25.02.2026 | 1,42 | 1,50 | 1,40 | 1,46 | 2,82% | 267.080,00 |
| 24.02.2026 | 1,39 | 1,43 | 1,33 | 1,42 | 1,43% | 339.303,00 |
| 23.02.2026 | 1,41 | 1,45 | 1,38 | 1,40 | -0,71% | 394.695,00 |
| 20.02.2026 | 1,42 | 1,47 | 1,40 | 1,41 | -4,08% | 186.153,00 |
| 19.02.2026 | 1,42 | 1,48 | 1,36 | 1,47 | 4,26% | 424.018,00 |
| 18.02.2026 | 1,49 | 1,49 | 1,36 | 1,41 | 0,71% | 1.020.857,00 |
| 17.02.2026 | 1,36 | 1,47 | 1,33 | 1,40 | 5,26% | 581.056,00 |
| 13.02.2026 | 1,24 | 1,37 | 1,22 | 1,33 | 9,02% | 459.135,00 |
| 12.02.2026 | 1,31 | 1,32 | 1,22 | 1,22 | -7,58% | 441.541,00 |
| 11.02.2026 | 1,33 | 1,38 | 1,27 | 1,32 | 0,00% | 412.542,00 |
| 10.02.2026 | 1,36 | 1,43 | 1,32 | 1,32 | -7,69% | 415.470,00 |
| 09.02.2026 | 1,42 | 1,45 | 1,38 | 1,43 | 0,00% | 289.129,00 |
| 06.02.2026 | 1,32 | 1,47 | 1,30 | 1,43 | 10,85% | 571.132,00 |
| 05.02.2026 | 1,36 | 1,40 | 1,29 | 1,29 | -7,19% | 617.138,00 |
| 04.02.2026 | 1,44 | 1,45 | 1,34 | 1,39 | -3,47% | 557.226,00 |
| 03.02.2026 | 1,44 | 1,49 | 1,39 | 1,44 | -0,69% | 332.803,00 |
| 02.02.2026 | 1,43 | 1,51 | 1,40 | 1,45 | 0,00% | 464.564,00 |
| 30.01.2026 | 1,50 | 1,58 | 1,41 | 1,45 | -3,97% | 579.990,00 |
| 29.01.2026 | 1,62 | 1,63 | 1,49 | 1,51 | -7,93% | 1.115.254,00 |
| 28.01.2026 | 1,76 | 1,80 | 1,64 | 1,64 | -7,87% | 749.540,00 |
| 27.01.2026 | 1,74 | 1,81 | 1,73 | 1,78 | 0,56% | 488.756,00 |
| 26.01.2026 | 1,80 | 1,82 | 1,73 | 1,77 | -2,21% | 771.952,00 |
| 23.01.2026 | 1,87 | 1,90 | 1,81 | 1,81 | -3,21% | 645.393,00 |
| 22.01.2026 | 1,91 | 2,03 | 1,86 | 1,87 | 0,54% | 1.186.078,00 |
| 21.01.2026 | 2,01 | 2,03 | 1,86 | 1,86 | -7,46% | 1.367.265,00 |
| 20.01.2026 | 2,05 | 2,08 | 1,95 | 2,01 | -3,37% | 955.300,00 |
| 16.01.2026 | 2,19 | 2,24 | 2,06 | 2,08 | -5,45% | 1.075.477,00 |
| 15.01.2026 | 2,29 | 2,36 | 2,17 | 2,20 | -3,93% | 992.407,00 |
| 14.01.2026 | 2,37 | 2,37 | 2,27 | 2,29 | -4,58% | 700.642,00 |
| 13.01.2026 | 2,49 | 2,49 | 2,30 | 2,40 | -6,25% | 1.162.626,00 |
| 12.01.2026 | 2,45 | 2,60 | 2,40 | 2,56 | 6,67% | 1.489.922,00 |
| 09.01.2026 | 2,34 | 2,40 | 2,23 | 2,40 | 1,69% | 1.454.269,00 |
| 08.01.2026 | 2,42 | 2,50 | 2,31 | 2,36 | -1,26% | 1.481.494,00 |
| 07.01.2026 | 2,62 | 2,63 | 2,38 | 2,39 | -7,18% | 1.358.476,00 |
| 06.01.2026 | 2,77 | 2,80 | 2,46 | 2,58 | -6,02% | 1.777.930,00 |
| 05.01.2026 | 2,52 | 2,88 | 2,48 | 2,74 | 12,76% | 2.768.430,00 |