0,158$
-14,59%
Echtzeit-Aktienkurs Cardio Diagnostics Holdings Inc
Bid:
Ask:
Aktienkurse zur Cardio Diagnostics Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 2,76 | 2,76 | 2,23 | 2,25 | -6,64% | 332.118,00 |
| 16.03.2026 | 2,80 | 3,03 | 2,32 | 2,41 | -13,93% | 473.811,00 |
| 13.03.2026 | 4,40 | 4,40 | 2,56 | 2,80 | -38,60% | 1.134.653,00 |
| 12.03.2026 | 4,66 | 4,93 | 4,56 | 4,56 | -4,20% | 196.932,00 |
| 11.03.2026 | 4,89 | 4,98 | 4,50 | 4,76 | -4,61% | 381.109,00 |
| 10.03.2026 | 4,94 | 5,19 | 4,63 | 4,99 | 2,67% | 331.238,00 |
| 09.03.2026 | 5,17 | 5,22 | 4,34 | 4,86 | -8,30% | 569.150,00 |
| 06.03.2026 | 5,19 | 6,08 | 5,00 | 5,30 | -1,30% | 602.462,00 |
| 05.03.2026 | 5,10 | 5,75 | 4,85 | 5,37 | 2,09% | 619.487,00 |
| 04.03.2026 | 4,70 | 5,67 | 4,51 | 5,26 | 10,97% | 1.015.168,00 |
| 03.03.2026 | 4,88 | 5,95 | 4,30 | 4,74 | -8,85% | 1.307.858,00 |
| 02.03.2026 | 5,40 | 5,48 | 4,50 | 5,20 | -20,61% | 2.208.183,00 |
| 27.02.2026 | 6,33 | 7,91 | 5,75 | 6,55 | 25,48% | 18.683.217,00 |
| 26.02.2026 | 4,99 | 5,31 | 4,08 | 5,22 | -1,69% | 3.102.637,00 |
| 25.02.2026 | 3,46 | 5,50 | 3,43 | 5,31 | 60,42% | 15.641.110,00 |
| 24.02.2026 | 3,45 | 3,79 | 2,88 | 3,31 | 9,97% | 11.922.705,00 |
| 23.02.2026 | 2,87 | 3,20 | 2,75 | 3,01 | 4,51% | 3.248.006,00 |
| 20.02.2026 | 3,04 | 3,48 | 2,49 | 2,88 | 28,57% | 76.561.969,00 |
| 19.02.2026 | 2,64 | 2,69 | 2,07 | 2,24 | 5,16% | 22.411.793,00 |
| 18.02.2026 | 1,22 | 2,85 | 1,21 | 2,13 | 78,99% | 56.767.197,00 |
| 17.02.2026 | 1,29 | 1,29 | 1,18 | 1,19 | -6,30% | 44.410,00 |
| 13.02.2026 | 1,26 | 1,35 | 1,23 | 1,27 | -1,55% | 44.566,00 |
| 12.02.2026 | 1,36 | 1,37 | 1,20 | 1,29 | -2,27% | 68.468,00 |
| 11.02.2026 | 1,37 | 1,48 | 1,28 | 1,32 | -3,65% | 66.005,00 |
| 10.02.2026 | 1,33 | 1,51 | 1,24 | 1,37 | 2,24% | 82.083,00 |
| 09.02.2026 | 1,39 | 1,39 | 1,19 | 1,34 | 3,88% | 88.340,00 |
| 06.02.2026 | 1,05 | 1,39 | 0,97 | 1,29 | 22,86% | 344.973,00 |
| 05.02.2026 | 1,21 | 1,27 | 1,05 | 1,05 | -13,93% | 144.923,00 |
| 04.02.2026 | 1,39 | 1,39 | 1,20 | 1,22 | -10,29% | 75.096,00 |
| 03.02.2026 | 1,44 | 1,47 | 1,31 | 1,36 | -6,21% | 101.972,00 |
| 02.02.2026 | 1,52 | 1,54 | 1,43 | 1,45 | -3,97% | 82.843,00 |
| 30.01.2026 | 1,57 | 1,60 | 1,48 | 1,51 | -5,63% | 90.163,00 |
| 29.01.2026 | 1,73 | 1,76 | 1,53 | 1,60 | -10,11% | 205.978,00 |
| 28.01.2026 | 1,84 | 1,87 | 1,71 | 1,78 | -3,26% | 764.331,00 |
| 27.01.2026 | 1,81 | 1,86 | 1,72 | 1,84 | 1,66% | 50.019,00 |
| 26.01.2026 | 1,95 | 1,96 | 1,79 | 1,81 | -6,70% | 51.787,00 |
| 23.01.2026 | 1,98 | 2,03 | 1,91 | 1,94 | -2,02% | 79.456,00 |
| 22.01.2026 | 1,85 | 1,98 | 1,78 | 1,98 | 7,61% | 105.588,00 |
| 21.01.2026 | 1,78 | 1,87 | 1,65 | 1,84 | 5,14% | 126.372,00 |
| 20.01.2026 | 1,79 | 1,79 | 1,68 | 1,75 | -3,31% | 50.839,00 |
| 16.01.2026 | 1,75 | 1,87 | 1,71 | 1,81 | 2,84% | 85.621,00 |
| 15.01.2026 | 1,85 | 1,86 | 1,73 | 1,76 | -3,30% | 108.855,00 |
| 14.01.2026 | 1,77 | 1,85 | 1,64 | 1,82 | -0,55% | 177.600,00 |
| 13.01.2026 | 1,94 | 1,98 | 1,80 | 1,83 | -5,67% | 191.294,00 |
| 12.01.2026 | 1,98 | 2,00 | 1,74 | 1,94 | -5,37% | 341.004,00 |
| 09.01.2026 | 2,35 | 2,35 | 1,93 | 2,05 | -14,58% | 449.377,00 |
| 08.01.2026 | 2,63 | 2,66 | 2,24 | 2,40 | -13,98% | 645.635,00 |
| 07.01.2026 | 3,24 | 3,24 | 2,75 | 2,79 | -5,58% | 20.300.571,00 |
| 06.01.2026 | 3,19 | 3,19 | 2,78 | 2,96 | -0,84% | 18.723,00 |
| 05.01.2026 | 2,85 | 3,05 | 2,85 | 2,98 | 4,93% | 22.934,00 |
| 02.01.2026 | 2,79 | 2,86 | 2,74 | 2,84 | 4,80% | 11.068,00 |
| 31.12.2025 | 3,07 | 3,07 | 2,64 | 2,71 | -14,78% | 54.127,00 |
| 30.12.2025 | 3,18 | 3,19 | 2,81 | 3,18 | 1,27% | 40.527,00 |
| 29.12.2025 | 3,21 | 3,43 | 3,01 | 3,14 | -5,71% | 34.898,00 |
| 26.12.2025 | 3,51 | 3,51 | 3,26 | 3,33 | -2,63% | 8.138,00 |
| 24.12.2025 | 3,30 | 3,53 | 3,24 | 3,42 | 1,79% | 10.331,00 |
| 23.12.2025 | 3,45 | 3,48 | 3,32 | 3,36 | -4,00% | 16.218,00 |
| 22.12.2025 | 3,25 | 3,70 | 3,15 | 3,50 | 8,36% | 117.410,00 |
| 19.12.2025 | 2,93 | 3,23 | 2,93 | 3,23 | 14,54% | 24.693,00 |
| 18.12.2025 | 2,82 | 3,01 | 2,81 | 2,82 | 0,00% | 13.920,00 |
| 17.12.2025 | 3,13 | 3,26 | 2,80 | 2,82 | -8,89% | 15.236,00 |
| 16.12.2025 | 3,11 | 3,23 | 2,97 | 3,10 | 0,49% | 16.411,00 |
| 15.12.2025 | 3,62 | 3,62 | 3,08 | 3,08 | -12,50% | 26.144,00 |
| 12.12.2025 | 3,77 | 3,77 | 3,34 | 3,52 | -4,86% | 26.269,00 |
| 11.12.2025 | 3,84 | 3,91 | 3,69 | 3,70 | -1,86% | 7.436,00 |
| 10.12.2025 | 3,76 | 3,90 | 3,60 | 3,77 | -2,08% | 18.883,00 |
| 09.12.2025 | 3,54 | 4,28 | 3,54 | 3,85 | 7,54% | 63.900,00 |
| 08.12.2025 | 3,81 | 4,18 | 3,28 | 3,58 | -1,92% | 37.621,00 |
| 05.12.2025 | 3,03 | 3,65 | 3,03 | 3,65 | 20,07% | 36.711,00 |
| 04.12.2025 | 2,92 | 3,10 | 2,91 | 3,04 | 5,56% | 6.506,00 |
| 03.12.2025 | 3,13 | 3,13 | 2,85 | 2,88 | -0,69% | 21.644,00 |
| 02.12.2025 | 3,05 | 3,05 | 2,90 | 2,90 | 0,35% | 5.841,00 |
| 01.12.2025 | 2,87 | 2,98 | 2,87 | 2,89 | 0,35% | 6.164,00 |
| 28.11.2025 | 3,06 | 3,06 | 2,84 | 2,88 | -2,04% | 9.418,00 |
| 26.11.2025 | 2,94 | 3,22 | 2,94 | 2,94 | 0,34% | 24.735,00 |
| 25.11.2025 | 3,17 | 3,17 | 2,86 | 2,93 | -7,86% | 18.581,00 |
| 24.11.2025 | 2,52 | 3,29 | 2,52 | 3,18 | 23,22% | 57.043,00 |
| 21.11.2025 | 2,47 | 2,63 | 2,46 | 2,58 | 4,06% | 14.486,00 |
| 20.11.2025 | 2,58 | 2,80 | 2,48 | 2,48 | -3,13% | 41.004,00 |
| 19.11.2025 | 2,90 | 2,90 | 2,42 | 2,56 | -6,23% | 79.839,00 |
| 18.11.2025 | 2,99 | 3,15 | 2,68 | 2,73 | -8,70% | 50.641,00 |
| 17.11.2025 | 3,41 | 3,50 | 2,93 | 2,99 | -12,32% | 72.707,00 |
| 14.11.2025 | 3,45 | 3,50 | 3,30 | 3,41 | 0,29% | 21.503,00 |
| 13.11.2025 | 3,69 | 3,89 | 3,40 | 3,40 | -9,09% | 18.099,00 |
| 12.11.2025 | 3,87 | 3,98 | 3,74 | 3,74 | -1,84% | 6.903,00 |
| 11.11.2025 | 3,85 | 3,85 | 3,70 | 3,81 | -1,30% | 6.047,00 |
| 10.11.2025 | 3,88 | 3,99 | 3,80 | 3,86 | 0,00% | 15.635,00 |
| 07.11.2025 | 3,68 | 3,86 | 3,58 | 3,86 | 3,76% | 11.625,00 |
| 06.11.2025 | 4,02 | 4,02 | 3,70 | 3,72 | -4,86% | 16.456,00 |
| 05.11.2025 | 3,62 | 4,09 | 3,62 | 3,91 | 8,01% | 116.940,00 |
| 04.11.2025 | 3,84 | 3,92 | 3,62 | 3,62 | -9,05% | 27.166,00 |
| 03.11.2025 | 4,10 | 4,14 | 3,95 | 3,98 | -1,49% | 12.024,00 |
| 31.10.2025 | 4,20 | 4,30 | 4,04 | 4,04 | -3,58% | 42.240,00 |
| 30.10.2025 | 4,05 | 4,20 | 4,00 | 4,19 | 2,10% | 18.080,00 |
| 29.10.2025 | 4,25 | 4,54 | 4,10 | 4,10 | -3,21% | 15.873,00 |
| 28.10.2025 | 3,91 | 4,49 | 3,86 | 4,24 | 8,44% | 76.210,00 |
| 27.10.2025 | 4,16 | 4,17 | 3,85 | 3,91 | -3,46% | 45.723,00 |
| 24.10.2025 | 4,02 | 4,22 | 3,99 | 4,05 | 2,27% | 17.045,00 |
| 23.10.2025 | 4,15 | 4,28 | 3,93 | 3,96 | -4,23% | 75.248,00 |
| 22.10.2025 | 4,23 | 4,32 | 4,03 | 4,14 | -4,83% | 26.796,00 |