2,000€
-0,30%
Echtzeit-Aktienkurs CareCloud Inc.
Bid:
Ask:
Aktienkurse zur CareCloud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.02.2026 | 1,99 | 2,05 | 1,93 | 1,96 | -1,61% | - |
| 12.02.2026 | 1,89 | 2,00 | 1,86 | 1,99 | 5,24% | - |
| 11.02.2026 | 1,95 | 2,09 | 1,87 | 1,89 | -4,74% | 1.610,00 |
| 10.02.2026 | 1,92 | 2,07 | 1,89 | 1,99 | 3,49% | - |
| 09.02.2026 | 2,08 | 2,19 | 1,92 | 1,92 | -8,14% | - |
| 06.02.2026 | 1,90 | 2,09 | 1,90 | 2,09 | 9,72% | - |
| 05.02.2026 | 2,06 | 2,07 | 1,90 | 1,90 | -7,62% | - |
| 04.02.2026 | 2,14 | 2,20 | 2,03 | 2,06 | -3,65% | 1.665,00 |
| 03.02.2026 | 2,28 | 2,33 | 2,08 | 2,14 | -6,31% | 800,00 |
| 02.02.2026 | 2,24 | 2,31 | 2,23 | 2,28 | 0,00% | - |
| 30.01.2026 | 2,32 | 2,38 | 2,25 | 2,28 | -1,13% | 1.600,00 |
| 29.01.2026 | 2,39 | 2,43 | 2,30 | 2,31 | -3,63% | 8.400,00 |
| 28.01.2026 | 2,41 | 2,47 | 2,39 | 2,40 | -0,33% | - |
| 27.01.2026 | 2,44 | 2,47 | 2,39 | 2,40 | -1,64% | - |
| 26.01.2026 | 2,45 | 2,52 | 2,40 | 2,44 | -0,49% | - |
| 23.01.2026 | 2,56 | 2,61 | 2,44 | 2,46 | -5,50% | - |
| 22.01.2026 | 2,50 | 2,63 | 2,49 | 2,60 | 4,04% | - |
| 21.01.2026 | 2,47 | 2,53 | 2,46 | 2,50 | 1,18% | - |
| 20.01.2026 | 2,55 | 2,55 | 2,44 | 2,47 | -0,88% | 6.000,00 |
| 19.01.2026 | 2,50 | 2,50 | 2,49 | 2,49 | -0,52% | 15.921,00 |
| 16.01.2026 | 2,45 | 2,58 | 2,44 | 2,50 | 2,25% | - |
| 15.01.2026 | 2,47 | 2,55 | 2,45 | 2,45 | -0,61% | - |
| 14.01.2026 | 2,50 | 2,61 | 2,45 | 2,46 | -1,60% | - |
| 13.01.2026 | 2,52 | 2,57 | 2,48 | 2,50 | -0,67% | - |
| 12.01.2026 | 2,62 | 2,66 | 2,51 | 2,52 | -4,11% | - |
| 09.01.2026 | 2,64 | 2,70 | 2,59 | 2,63 | -0,27% | 4.750,00 |
| 08.01.2026 | 2,59 | 2,67 | 2,55 | 2,64 | 1,93% | - |
| 07.01.2026 | 2,49 | 2,65 | 2,48 | 2,59 | 3,90% | - |
| 06.01.2026 | 2,59 | 2,66 | 2,43 | 2,49 | -3,19% | - |
| 05.01.2026 | 2,50 | 2,60 | 2,48 | 2,57 | 3,42% | - |
| 02.01.2026 | 2,48 | 2,52 | 2,45 | 2,49 | -5,23% | - |
| 30.12.2025 | 2,55 | 2,66 | 2,54 | 2,62 | 2,90% | - |
| 29.12.2025 | 2,58 | 2,60 | 2,47 | 2,55 | -4,03% | 2.500,00 |
| 23.12.2025 | 2,68 | 2,72 | 2,61 | 2,66 | -0,93% | - |
| 22.12.2025 | 2,74 | 2,83 | 2,68 | 2,68 | -2,26% | - |
| 19.12.2025 | 2,73 | 2,76 | 2,63 | 2,74 | 0,62% | - |
| 18.12.2025 | 2,73 | 2,80 | 2,71 | 2,73 | -0,55% | - |
| 17.12.2025 | 2,74 | 2,76 | 2,70 | 2,74 | 0,55% | 3.200,00 |
| 16.12.2025 | 2,70 | 2,75 | 2,61 | 2,73 | 0,55% | 4.296,00 |
| 15.12.2025 | 2,82 | 2,89 | 2,70 | 2,71 | -3,49% | - |
| 12.12.2025 | 2,76 | 2,88 | 2,76 | 2,81 | -1,40% | 180,00 |
| 11.12.2025 | 2,83 | 2,85 | 2,79 | 2,85 | 0,00% | - |
| 10.12.2025 | 2,71 | 2,87 | 2,69 | 2,85 | 4,98% | - |
| 09.12.2025 | 2,70 | 2,73 | 2,64 | 2,71 | 0,67% | - |
| 08.12.2025 | 2,67 | 2,74 | 2,61 | 2,70 | 1,01% | - |
| 05.12.2025 | 2,70 | 2,75 | 2,65 | 2,67 | -1,00% | - |