1,643€
0,80%
Echtzeit-Aktienkurs CareCloud Inc.
Bid:
Ask:
Aktienkurse zur CareCloud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -0,43% | - |
| 20.10.2026 | 1,61 | 1,65 | 1,60 | 1,63 | 1,87% | - |
| 19.10.2026 | 1,69 | 1,70 | 1,60 | 1,60 | -2,56% | 384,00 |
| 16.10.2026 | 1,72 | 1,79 | 1,64 | 1,64 | -5,03% | - |
| 15.10.2026 | 1,75 | 1,75 | 1,72 | 1,73 | 8,06% | - |
| 14.10.2026 | 1,77 | 1,77 | 1,59 | 1,60 | -8,68% | - |
| 13.10.2026 | 1,73 | 1,77 | 1,68 | 1,75 | 0,63% | - |
| 12.10.2026 | 1,78 | 1,79 | 1,71 | 1,74 | -1,53% | - |
| 09.10.2026 | 1,76 | 1,79 | 1,69 | 1,77 | 2,73% | - |
| 08.10.2026 | 1,78 | 1,83 | 1,72 | 1,72 | -5,18% | 700,00 |
| 07.10.2026 | 1,87 | 1,94 | 1,79 | 1,82 | -1,20% | - |
| 06.10.2026 | 1,85 | 1,88 | 1,81 | 1,84 | 0,33% | - |
| 05.10.2026 | 1,81 | 1,88 | 1,80 | 1,83 | 1,27% | - |
| 02.10.2026 | 1,82 | 1,89 | 1,80 | 1,81 | -0,28% | - |
| 01.10.2026 | 1,81 | 1,88 | 1,77 | 1,81 | 0,28% | - |
| 30.09.2026 | 1,84 | 1,85 | 1,80 | 1,81 | -1,53% | 600,00 |
| 29.09.2026 | 1,80 | 1,87 | 1,80 | 1,84 | 2,51% | - |
| 28.09.2026 | 1,79 | 1,86 | 1,78 | 1,79 | -1,54% | - |
| 25.09.2026 | 1,81 | 1,84 | 1,79 | 1,82 | 0,89% | - |
| 24.09.2026 | 1,80 | 1,87 | 1,79 | 1,80 | -1,15% | 1.000,00 |
| 23.09.2026 | 1,89 | 1,91 | 1,81 | 1,82 | -2,82% | - |
| 22.09.2026 | 1,88 | 1,90 | 1,87 | 1,88 | -0,11% | - |
| 21.09.2026 | 1,89 | 1,95 | 1,86 | 1,88 | -0,58% | - |
| 18.09.2026 | 1,95 | 1,96 | 1,88 | 1,89 | -1,77% | - |
| 17.09.2026 | 1,85 | 1,95 | 1,84 | 1,92 | 4,96% | - |
| 16.09.2026 | 1,80 | 1,84 | 1,74 | 1,83 | 1,95% | - |
| 15.09.2026 | 1,78 | 1,89 | 1,78 | 1,80 | -0,88% | - |
| 14.09.2026 | 1,78 | 1,87 | 1,76 | 1,81 | 2,49% | - |
| 11.09.2026 | 1,77 | 1,86 | 1,76 | 1,77 | 0,17% | - |
| 10.09.2026 | 1,82 | 1,85 | 1,75 | 1,77 | -3,23% | - |
| 09.09.2026 | 1,87 | 1,89 | 1,82 | 1,83 | -2,09% | 960,00 |
| 08.09.2026 | 1,94 | 1,96 | 1,84 | 1,87 | -2,15% | - |
| 07.09.2026 | 1,95 | 1,95 | 1,91 | 1,91 | -1,24% | - |
| 04.09.2026 | 1,94 | 1,97 | 1,90 | 1,93 | 0,05% | - |
| 03.09.2026 | 1,95 | 1,96 | 1,89 | 1,93 | -0,46% | 162,00 |
| 02.09.2026 | 1,98 | 2,01 | 1,92 | 1,94 | -1,32% | 1.495,00 |
| 01.09.2026 | 2,03 | 2,06 | 1,95 | 1,96 | -2,82% | - |
| 31.08.2026 | 2,14 | 2,17 | 2,01 | 2,02 | -5,56% | - |
| 28.08.2026 | 2,29 | 2,30 | 2,10 | 2,14 | -6,51% | - |
| 27.08.2026 | 2,29 | 2,40 | 2,23 | 2,29 | 1,55% | 715,00 |
| 26.08.2026 | 2,07 | 2,28 | 2,06 | 2,25 | 8,84% | 285,00 |
| 25.08.2026 | 2,15 | 2,20 | 2,06 | 2,07 | -3,63% | - |
| 24.08.2026 | 2,14 | 2,19 | 2,11 | 2,15 | 0,05% | - |
| 21.08.2026 | 2,24 | 2,27 | 2,14 | 2,15 | -4,75% | - |
| 20.08.2026 | 2,24 | 2,27 | 2,23 | 2,26 | -0,88% | - |
| 19.08.2026 | 2,24 | 2,29 | 2,22 | 2,28 | -8,85% | - |
| 05.05.2026 | 2,52 | 2,55 | 2,43 | 2,50 | -0,08% | - |
| 04.05.2026 | 2,56 | 2,65 | 2,48 | 2,50 | -2,57% | - |
| 30.04.2026 | 2,54 | 2,61 | 2,50 | 2,56 | 0,43% | - |
| 29.04.2026 | 2,68 | 2,73 | 2,54 | 2,55 | -6,17% | - |
| 28.04.2026 | 2,78 | 2,90 | 2,70 | 2,72 | -1,95% | - |
| 27.04.2026 | 2,61 | 2,79 | 2,57 | 2,78 | 6,81% | - |
| 24.04.2026 | 2,54 | 2,64 | 2,53 | 2,60 | 0,81% | - |
| 23.04.2026 | 2,72 | 2,76 | 2,55 | 2,58 | -5,81% | - |
| 22.04.2026 | 2,65 | 2,74 | 2,61 | 2,74 | 3,44% | 910,00 |
| 21.04.2026 | 2,75 | 2,77 | 2,63 | 2,65 | -2,04% | - |
| 20.04.2026 | 2,58 | 2,71 | 2,56 | 2,70 | 3,45% | - |
| 17.04.2026 | 2,60 | 2,68 | 2,59 | 2,61 | 1,12% | 10.000,00 |
| 16.04.2026 | 2,61 | 2,65 | 2,44 | 2,58 | 0,23% | - |
| 15.04.2026 | 2,47 | 2,70 | 2,43 | 2,58 | 5,92% | 6.000,00 |
| 14.04.2026 | 2,38 | 2,44 | 2,27 | 2,43 | 1,97% | - |
| 13.04.2026 | 2,30 | 2,46 | 2,30 | 2,38 | 2,89% | 6.400,00 |
| 10.04.2026 | 2,37 | 2,48 | 2,31 | 2,32 | -1,82% | 6.300,00 |
| 09.04.2026 | 2,63 | 2,75 | 2,30 | 2,36 | -10,67% | 2.642,00 |
| 08.04.2026 | 2,84 | 2,94 | 2,62 | 2,64 | -5,98% | - |
| 07.04.2026 | 2,84 | 2,86 | 2,74 | 2,81 | -3,70% | - |
| 02.04.2026 | 3,10 | 3,20 | 2,89 | 2,92 | -6,62% | 375,00 |
| 01.04.2026 | 3,17 | 3,23 | 3,07 | 3,13 | -0,79% | 6.000,00 |
| 31.03.2026 | 3,10 | 3,18 | 3,05 | 3,15 | 2,27% | - |
| 30.03.2026 | 3,05 | 3,20 | 3,04 | 3,08 | 1,22% | - |
| 27.03.2026 | 3,31 | 3,32 | 2,94 | 3,04 | -7,87% | - |
| 26.03.2026 | 3,16 | 3,31 | 3,15 | 3,30 | 2,74% | - |
| 25.03.2026 | 3,00 | 3,28 | 2,99 | 3,22 | 6,35% | 18.000,00 |
| 24.03.2026 | 3,12 | 3,16 | 2,99 | 3,02 | -3,36% | - |
| 23.03.2026 | 2,86 | 3,14 | 2,86 | 3,13 | 7,60% | - |
| 20.03.2026 | 2,96 | 3,13 | 2,82 | 2,91 | -5,77% | 21.000,00 |
| 19.03.2026 | 3,01 | 3,13 | 2,91 | 3,09 | 3,59% | - |
| 18.03.2026 | 3,15 | 3,21 | 2,98 | 2,98 | -5,55% | 4.000,00 |
| 17.03.2026 | 2,87 | 3,18 | 2,87 | 3,15 | 8,91% | - |
| 16.03.2026 | 2,76 | 2,93 | 2,68 | 2,90 | 5,35% | - |
| 13.03.2026 | 2,52 | 2,82 | 2,27 | 2,75 | 9,79% | 1.050,00 |
| 12.03.2026 | 2,30 | 2,66 | 2,18 | 2,50 | 8,92% | 37.415,00 |
| 11.03.2026 | 2,32 | 2,38 | 2,23 | 2,30 | -0,95% | 90.000,00 |
| 10.03.2026 | 2,34 | 2,38 | 2,27 | 2,32 | -0,98% | - |
| 09.03.2026 | 2,33 | 2,39 | 2,21 | 2,34 | -1,01% | - |
| 06.03.2026 | 2,36 | 2,45 | 2,27 | 2,37 | 0,59% | - |
| 05.03.2026 | 2,25 | 2,40 | 2,23 | 2,35 | 4,67% | 1.200,00 |
| 04.03.2026 | 2,10 | 2,38 | 2,08 | 2,25 | 6,54% | - |
| 03.03.2026 | 2,11 | 2,17 | 2,03 | 2,11 | -0,24% | 5.960,00 |
| 02.03.2026 | 2,08 | 2,12 | 2,03 | 2,12 | 1,54% | - |
| 27.02.2026 | 2,12 | 2,15 | 2,05 | 2,08 | -1,28% | - |
| 26.02.2026 | 2,14 | 2,22 | 2,09 | 2,11 | -1,17% | 25.200,00 |
| 25.02.2026 | 2,02 | 2,16 | 1,99 | 2,14 | 5,33% | - |
| 24.02.2026 | 2,04 | 2,04 | 1,96 | 2,03 | -0,25% | - |
| 23.02.2026 | 2,04 | 2,07 | 1,99 | 2,03 | -1,12% | - |
| 20.02.2026 | 2,11 | 2,13 | 2,05 | 2,06 | -2,38% | - |
| 19.02.2026 | 2,06 | 2,14 | 2,05 | 2,11 | 2,18% | - |
| 18.02.2026 | 2,03 | 2,12 | 1,99 | 2,06 | 1,68% | - |
| 17.02.2026 | 1,96 | 2,08 | 1,95 | 2,03 | 3,47% | - |
| 16.02.2026 | 1,96 | 1,97 | 1,95 | 1,96 | 0,00% | - |