2,400$
1,69%
Echtzeit-Aktienkurs HeartBeam Inc
Bid:
Ask:
Aktienkurse zur HeartBeam Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 2,34 | 2,40 | 2,23 | 2,40 | 1,69% | 1.403.052,00 |
| 08.01.2026 | 2,42 | 2,50 | 2,31 | 2,36 | -1,26% | 1.449.700,00 |
| 07.01.2026 | 2,62 | 2,63 | 2,38 | 2,39 | -7,18% | 1.322.509,00 |
| 06.01.2026 | 2,77 | 2,80 | 2,46 | 2,58 | -5,68% | 1.752.365,00 |
| 05.01.2026 | 2,52 | 2,88 | 2,48 | 2,73 | 12,35% | 2.730.529,00 |
| 02.01.2026 | 2,41 | 2,69 | 2,30 | 2,43 | 1,25% | 1.667.807,00 |
| 31.12.2025 | 2,22 | 2,42 | 2,22 | 2,40 | 5,73% | 1.197.861,00 |
| 30.12.2025 | 2,44 | 2,47 | 2,22 | 2,27 | -8,84% | 2.201.070,00 |
| 29.12.2025 | 2,30 | 2,54 | 2,26 | 2,49 | 2,05% | 2.330.338,00 |
| 26.12.2025 | 2,56 | 2,71 | 2,32 | 2,44 | -5,79% | 3.211.298,00 |
| 24.12.2025 | 2,69 | 2,71 | 2,49 | 2,59 | -5,47% | 2.653.291,00 |
| 23.12.2025 | 2,77 | 2,87 | 2,70 | 2,74 | -6,48% | 2.453.304,00 |
| 22.12.2025 | 3,04 | 3,18 | 2,79 | 2,93 | -3,14% | 5.056.048,00 |
| 19.12.2025 | 2,76 | 3,15 | 2,72 | 3,03 | 11,83% | 10.243.999,00 |
| 18.12.2025 | 2,95 | 3,24 | 2,50 | 2,71 | -11,60% | 10.050.535,00 |
| 17.12.2025 | 3,96 | 4,00 | 2,90 | 3,06 | -10,92% | 35.654.647,00 |
| 16.12.2025 | 2,59 | 3,85 | 2,59 | 3,44 | 30,61% | 41.954.921,00 |
| 15.12.2025 | 2,12 | 2,92 | 2,03 | 2,63 | 14,35% | 28.458.782,00 |
| 12.12.2025 | 2,51 | 2,78 | 2,03 | 2,30 | 8,49% | 63.739.075,00 |
| 11.12.2025 | 1,45 | 2,82 | 1,44 | 2,12 | 35,46% | 155.920.578,00 |
| 10.12.2025 | 1,45 | 1,79 | 1,20 | 1,57 | 94,41% | 265.256.187,00 |
| 09.12.2025 | 0,78 | 0,81 | 0,75 | 0,81 | 1,77% | 1.194.500,00 |
| 08.12.2025 | 0,76 | 0,81 | 0,73 | 0,79 | 8,36% | 2.492.093,00 |
| 05.12.2025 | 0,70 | 0,73 | 0,69 | 0,73 | 1,39% | 1.337.039,00 |
| 04.12.2025 | 0,69 | 0,73 | 0,69 | 0,72 | 2,27% | 913.752,00 |
| 03.12.2025 | 0,71 | 0,74 | 0,66 | 0,70 | -0,42% | 1.612.189,00 |
| 02.12.2025 | 0,72 | 0,72 | 0,68 | 0,71 | -0,84% | 1.768.769,00 |
| 01.12.2025 | 0,66 | 0,74 | 0,65 | 0,71 | -7,40% | 6.445.039,00 |
| 28.11.2025 | 0,85 | 0,94 | 0,72 | 0,77 | 27,48% | 99.820.596,00 |
| 26.11.2025 | 0,59 | 0,65 | 0,57 | 0,60 | 3,60% | 8.115.239,00 |
| 25.11.2025 | 0,62 | 0,64 | 0,56 | 0,58 | -11,67% | 683.688,00 |
| 24.11.2025 | 0,70 | 0,73 | 0,65 | 0,66 | -61,18% | 2.582.787,00 |
| 20.11.2025 | 1,69 | 1,73 | 1,59 | 1,70 | 1,19% | 86.634,00 |
| 19.11.2025 | 1,76 | 1,80 | 1,61 | 1,68 | -0,59% | 112.206,00 |
| 18.11.2025 | 1,55 | 1,69 | 1,50 | 1,69 | 9,74% | 90.285,00 |
| 17.11.2025 | 1,60 | 1,60 | 1,53 | 1,54 | -2,53% | 51.603,00 |
| 13.11.2025 | 1,63 | 1,71 | 1,49 | 1,58 | -5,39% | 95.099,00 |
| 12.11.2025 | 1,71 | 1,72 | 1,64 | 1,67 | -2,91% | 75.659,00 |
| 11.11.2025 | 1,69 | 1,72 | 1,62 | 1,72 | 2,38% | 33.937,00 |
| 10.11.2025 | 1,68 | 1,74 | 1,63 | 1,68 | 0,60% | 73.918,00 |
| 07.11.2025 | 1,63 | 1,67 | 1,54 | 1,67 | 3,09% | 53.011,00 |
| 06.11.2025 | 1,69 | 1,70 | 1,60 | 1,62 | -1,82% | 41.047,00 |
| 05.11.2025 | 1,65 | 1,67 | 1,60 | 1,65 | 0,00% | 35.101,00 |
| 04.11.2025 | 1,68 | 1,75 | 1,47 | 1,65 | -5,17% | 90.118,00 |
| 03.11.2025 | 1,83 | 1,85 | 1,69 | 1,74 | -4,92% | 144.352,00 |
| 31.10.2025 | 1,71 | 1,85 | 1,66 | 1,83 | 13,66% | 389.560,00 |
| 30.10.2025 | 1,58 | 1,64 | 1,55 | 1,61 | -0,31% | 32.993,00 |
| 29.10.2025 | 1,58 | 1,64 | 1,57 | 1,62 | 2,22% | 98.215,00 |
| 28.10.2025 | 1,60 | 1,63 | 1,55 | 1,58 | -1,86% | 129.115,00 |
| 27.10.2025 | 1,64 | 1,67 | 1,61 | 1,61 | -2,42% | 31.517,00 |
| 24.10.2025 | 1,61 | 1,65 | 1,61 | 1,65 | 2,48% | 16.244,00 |
| 23.10.2025 | 1,54 | 1,67 | 1,53 | 1,61 | 2,55% | 96.850,00 |
| 22.10.2025 | 1,62 | 1,66 | 1,54 | 1,57 | -4,27% | 68.968,00 |
| 21.10.2025 | 1,68 | 1,72 | 1,62 | 1,64 | -2,38% | 30.588,00 |
| 20.10.2025 | 1,67 | 1,81 | 1,67 | 1,68 | -1,75% | 65.399,00 |
| 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% | 51.734,00 |
| 15.10.2025 | 1,84 | 1,84 | 1,75 | 1,77 | -1,12% | 54.639,00 |
| 14.10.2025 | 1,73 | 1,80 | 1,73 | 1,79 | 2,87% | 70.285,00 |
| 13.10.2025 | 1,69 | 1,75 | 1,67 | 1,74 | 5,45% | 69.754,00 |
| 10.10.2025 | 1,77 | 1,88 | 1,65 | 1,65 | -6,78% | 77.614,00 |
| 09.10.2025 | 1,80 | 1,89 | 1,74 | 1,77 | -1,67% | 56.839,00 |
| 08.10.2025 | 1,79 | 1,87 | 1,76 | 1,80 | 2,27% | 71.820,00 |
| 07.10.2025 | 1,85 | 1,93 | 1,74 | 1,76 | -5,38% | 122.189,00 |
| 06.10.2025 | 1,92 | 2,03 | 1,86 | 1,86 | 8,14% | 160.177,00 |
| 02.10.2025 | 1,64 | 1,73 | 1,63 | 1,72 | 4,24% | 48.060,00 |
| 01.10.2025 | 1,64 | 1,71 | 1,62 | 1,65 | 0,00% | 70.179,00 |
| 30.09.2025 | 1,68 | 1,68 | 1,60 | 1,65 | -0,60% | 64.390,00 |
| 29.09.2025 | 1,71 | 1,74 | 1,63 | 1,66 | -0,60% | 46.500,00 |
| 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% | 72.451,00 |
| 24.09.2025 | 1,60 | 1,66 | 1,60 | 1,63 | 1,24% | 54.410,00 |
| 23.09.2025 | 1,64 | 1,70 | 1,61 | 1,61 | -1,83% | 90.718,00 |
| 22.09.2025 | 1,71 | 1,73 | 1,63 | 1,64 | -1,80% | 92.389,00 |
| 19.09.2025 | 1,63 | 1,77 | 1,58 | 1,67 | 5,03% | 297.653,00 |
| 18.09.2025 | 1,45 | 1,64 | 1,44 | 1,59 | 12,77% | 190.214,00 |
| 17.09.2025 | 1,40 | 1,43 | 1,39 | 1,41 | 0,00% | 54.905,00 |
| 16.09.2025 | 1,46 | 1,49 | 1,41 | 1,41 | -3,42% | 39.608,00 |
| 15.09.2025 | 1,41 | 1,49 | 1,41 | 1,46 | 2,82% | 62.786,00 |
| 12.09.2025 | 1,44 | 1,49 | 1,40 | 1,42 | -0,21% | 65.687,00 |
| 11.09.2025 | 1,39 | 1,49 | 1,39 | 1,42 | 3,87% | 82.653,00 |
| 10.09.2025 | 1,33 | 1,38 | 1,30 | 1,37 | 3,01% | 62.550,00 |
| 09.09.2025 | 1,34 | 1,39 | 1,32 | 1,33 | -2,92% | 90.553,00 |
| 08.09.2025 | 1,36 | 1,38 | 1,27 | 1,37 | 1,48% | 93.726,00 |
| 05.09.2025 | 1,41 | 1,43 | 1,32 | 1,35 | -3,57% | 43.556,00 |
| 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% | 28.070,00 |
| 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 | 1,04 | 1,19 | 15,53% | 195.965,00 |
| 15.08.2025 | 1,11 | 1,18 | 1,03 | 1,03 | -7,21% | 79.187,00 |
| 14.08.2025 | 1,20 | 1,20 | 1,06 | 1,11 | -7,50% | 147.758,00 |