2,320$
-1,19%
Echtzeit-Aktienkurs CareCloud Inc.
Bid:
Ask:
Aktienkurse zur CareCloud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,36 | 2,42 | 2,29 | 2,32 | -1,19% | 213.156,00 |
| 12.02.2026 | 2,25 | 2,37 | 2,25 | 2,35 | 4,82% | 524.189,00 |
| 11.02.2026 | 2,37 | 2,43 | 2,22 | 2,24 | -5,08% | 401.810,00 |
| 10.02.2026 | 2,27 | 2,46 | 2,26 | 2,36 | 3,28% | 479.175,00 |
| 09.02.2026 | 2,42 | 2,42 | 2,28 | 2,29 | -6,73% | 304.023,00 |
| 06.02.2026 | 2,37 | 2,47 | 2,28 | 2,45 | 9,38% | 368.176,00 |
| 05.02.2026 | 2,39 | 2,41 | 2,24 | 2,24 | -8,01% | 498.444,00 |
| 04.02.2026 | 2,55 | 2,55 | 2,39 | 2,44 | -3,56% | 451.038,00 |
| 03.02.2026 | 2,70 | 2,70 | 2,46 | 2,53 | -6,13% | 662.183,00 |
| 02.02.2026 | 2,70 | 2,72 | 2,63 | 2,69 | -0,63% | 326.531,00 |
| 30.01.2026 | 2,75 | 2,79 | 2,67 | 2,71 | -2,27% | 226.053,00 |
| 29.01.2026 | 2,86 | 2,88 | 2,75 | 2,77 | -3,48% | 371.049,00 |
| 28.01.2026 | 2,89 | 2,90 | 2,85 | 2,87 | -1,03% | 136.771,00 |
| 27.01.2026 | 2,91 | 2,93 | 2,86 | 2,90 | -0,34% | 182.308,00 |
| 26.01.2026 | 2,91 | 2,94 | 2,85 | 2,91 | -4,75% | 285.595,00 |
| 22.01.2026 | 2,94 | 3,08 | 2,94 | 3,06 | 4,62% | 321.088,00 |
| 21.01.2026 | 2,94 | 2,96 | 2,87 | 2,92 | 0,86% | 362.190,00 |
| 20.01.2026 | 2,90 | 2,97 | 2,86 | 2,90 | -0,17% | 261.375,00 |
| 16.01.2026 | 2,85 | 3,01 | 2,84 | 2,90 | 1,75% | 326.768,00 |
| 15.01.2026 | 2,86 | 2,91 | 2,84 | 2,85 | -0,70% | 257.187,00 |
| 14.01.2026 | 2,94 | 2,94 | 2,86 | 2,87 | -2,05% | 266.471,00 |
| 13.01.2026 | 2,94 | 2,96 | 2,89 | 2,93 | -0,34% | 200.689,00 |
| 12.01.2026 | 3,02 | 3,02 | 2,92 | 2,94 | -3,61% | 293.813,00 |
| 09.01.2026 | 3,10 | 3,14 | 3,03 | 3,05 | -0,97% | 222.970,00 |
| 08.01.2026 | 3,01 | 3,11 | 2,97 | 3,08 | 1,99% | 232.001,00 |
| 07.01.2026 | 2,93 | 3,09 | 2,90 | 3,02 | 3,60% | 466.523,00 |
| 06.01.2026 | 3,01 | 3,04 | 2,84 | 2,92 | -3,16% | 275.524,00 |
| 05.01.2026 | 2,92 | 3,05 | 2,89 | 3,01 | 3,44% | 360.944,00 |
| 02.01.2026 | 2,92 | 2,98 | 2,87 | 2,91 | -0,34% | 157.669,00 |
| 31.12.2025 | 2,95 | 2,95 | 2,90 | 2,92 | -0,68% | 184.834,00 |
| 30.12.2025 | 3,00 | 3,06 | 2,94 | 2,94 | -2,33% | 230.905,00 |
| 29.12.2025 | 3,02 | 3,07 | 2,98 | 3,01 | -0,99% | 349.833,00 |
| 26.12.2025 | 3,10 | 3,10 | 3,00 | 3,04 | -1,62% | 299.670,00 |
| 24.12.2025 | 3,13 | 3,13 | 3,05 | 3,09 | -1,28% | 138.242,00 |
| 23.12.2025 | 3,14 | 3,20 | 3,10 | 3,13 | -0,95% | 589.371,00 |
| 22.12.2025 | 3,21 | 3,23 | 3,15 | 3,16 | -1,40% | 230.306,00 |
| 19.12.2025 | 3,18 | 3,24 | 3,18 | 3,21 | 0,31% | 200.124,00 |
| 18.12.2025 | 3,23 | 3,28 | 3,18 | 3,20 | -0,47% | 137.055,00 |
| 17.12.2025 | 3,21 | 3,23 | 3,18 | 3,21 | 0,00% | 222.397,00 |
| 16.12.2025 | 3,18 | 3,24 | 3,11 | 3,21 | 0,63% | 193.474,00 |
| 15.12.2025 | 3,29 | 3,29 | 3,17 | 3,19 | -3,04% | 429.560,00 |
| 12.12.2025 | 3,32 | 3,37 | 3,27 | 3,29 | -1,20% | 261.229,00 |
| 11.12.2025 | 3,30 | 3,34 | 3,28 | 3,33 | 0,60% | 209.850,00 |
| 10.12.2025 | 3,13 | 3,35 | 3,13 | 3,31 | 4,75% | 538.592,00 |
| 09.12.2025 | 3,12 | 3,18 | 3,04 | 3,16 | 1,28% | 281.578,00 |
| 08.12.2025 | 3,13 | 3,18 | 3,04 | 3,12 | 0,32% | 332.548,00 |
| 05.12.2025 | 3,15 | 3,15 | 3,08 | 3,11 | -0,96% | 336.094,00 |
| 04.12.2025 | 3,06 | 3,17 | 3,01 | 3,14 | 1,95% | 312.329,00 |
| 03.12.2025 | 3,03 | 3,09 | 2,98 | 3,08 | 1,32% | 273.171,00 |
| 02.12.2025 | 3,02 | 3,11 | 3,01 | 3,04 | 1,33% | 248.586,00 |
| 01.12.2025 | 3,10 | 3,10 | 2,99 | 3,00 | -3,23% | 240.623,00 |
| 28.11.2025 | 3,14 | 3,14 | 3,05 | 3,10 | -0,32% | 126.826,00 |
| 26.11.2025 | 2,97 | 3,19 | 2,96 | 3,11 | 4,36% | 398.955,00 |
| 25.11.2025 | 2,94 | 2,98 | 2,87 | 2,98 | 1,53% | 445.115,00 |
| 24.11.2025 | 2,97 | 2,97 | 2,90 | 2,94 | 3,16% | 240.949,00 |
| 20.11.2025 | 2,89 | 3,05 | 2,83 | 2,85 | -0,52% | 478.095,00 |
| 19.11.2025 | 3,01 | 3,02 | 2,85 | 2,86 | -3,70% | 250.504,00 |
| 18.11.2025 | 3,08 | 3,14 | 2,96 | 2,97 | -4,50% | 482.214,00 |
| 17.11.2025 | 3,12 | 3,19 | 3,06 | 3,11 | -2,20% | 462.077,00 |
| 13.11.2025 | 3,16 | 3,20 | 3,10 | 3,18 | -0,62% | 529.634,00 |
| 12.11.2025 | 3,34 | 3,37 | 3,15 | 3,20 | -3,32% | 443.787,00 |
| 11.11.2025 | 3,31 | 3,39 | 3,26 | 3,31 | -1,93% | 285.595,00 |
| 10.11.2025 | 3,42 | 3,55 | 3,37 | 3,38 | -2,60% | 622.785,00 |
| 07.11.2025 | 3,40 | 3,49 | 3,13 | 3,47 | -0,14% | 582.976,00 |
| 06.11.2025 | 3,46 | 3,77 | 3,43 | 3,47 | 18,03% | 2.387.975,00 |
| 05.11.2025 | 2,91 | 2,99 | 2,86 | 2,94 | 2,08% | 591.246,00 |
| 04.11.2025 | 2,94 | 2,97 | 2,86 | 2,88 | -4,32% | 362.328,00 |
| 03.11.2025 | 2,99 | 3,04 | 2,92 | 3,01 | 2,03% | 333.706,00 |
| 31.10.2025 | 3,06 | 3,08 | 2,93 | 2,95 | -2,32% | 216.790,00 |
| 30.10.2025 | 3,02 | 3,11 | 2,99 | 3,02 | 0,17% | 438.167,00 |
| 29.10.2025 | 3,04 | 3,07 | 2,97 | 3,02 | -0,82% | 326.991,00 |
| 28.10.2025 | 3,12 | 3,17 | 3,02 | 3,04 | -2,25% | 247.993,00 |
| 27.10.2025 | 3,26 | 3,29 | 3,09 | 3,11 | -4,31% | 344.682,00 |
| 24.10.2025 | 3,31 | 3,32 | 3,16 | 3,25 | 1,56% | 248.349,00 |
| 23.10.2025 | 3,23 | 3,32 | 3,20 | 3,20 | -0,93% | 184.658,00 |
| 22.10.2025 | 3,40 | 3,42 | 3,22 | 3,23 | -5,56% | 210.766,00 |
| 21.10.2025 | 3,34 | 3,43 | 3,26 | 3,42 | 3,32% | 290.525,00 |
| 20.10.2025 | 3,20 | 3,35 | 3,19 | 3,31 | 6,77% | 272.961,00 |
| 17.10.2025 | 3,05 | 3,14 | 2,94 | 3,10 | 0,00% | 324.877,00 |
| 16.10.2025 | 3,21 | 3,24 | 3,08 | 3,10 | -1,96% | 241.429,00 |
| 15.10.2025 | 3,31 | 3,32 | 3,12 | 3,16 | -2,26% | 267.283,00 |
| 14.10.2025 | 3,13 | 3,25 | 3,05 | 3,24 | 0,15% | 552.690,00 |
| 13.10.2025 | 3,14 | 3,30 | 3,14 | 3,23 | 4,03% | 282.043,00 |
| 10.10.2025 | 3,46 | 3,52 | 3,10 | 3,11 | -10,00% | 763.157,00 |
| 09.10.2025 | 3,49 | 3,57 | 3,42 | 3,45 | -0,58% | 360.738,00 |
| 08.10.2025 | 3,62 | 3,66 | 3,44 | 3,47 | -3,61% | 446.118,00 |
| 07.10.2025 | 3,74 | 3,85 | 3,50 | 3,60 | -2,17% | 596.269,00 |
| 06.10.2025 | 3,40 | 3,81 | 3,39 | 3,68 | 10,84% | 1.034.884,00 |
| 02.10.2025 | 3,36 | 3,36 | 3,26 | 3,32 | -0,90% | 276.298,00 |
| 01.10.2025 | 3,22 | 3,36 | 3,22 | 3,35 | 4,36% | 306.874,00 |
| 30.09.2025 | 3,31 | 3,33 | 3,13 | 3,21 | -5,03% | 416.309,00 |
| 29.09.2025 | 3,37 | 3,58 | 3,36 | 3,38 | 0,60% | 322.475,00 |
| 26.09.2025 | 3,32 | 3,41 | 3,32 | 3,36 | 0,90% | 221.670,00 |
| 25.09.2025 | 3,32 | 3,37 | 3,21 | 3,33 | 0,00% | 383.447,00 |
| 24.09.2025 | 3,44 | 3,50 | 3,29 | 3,33 | -2,35% | 330.824,00 |
| 23.09.2025 | 3,60 | 3,73 | 3,41 | 3,41 | -5,54% | 599.257,00 |
| 22.09.2025 | 3,51 | 3,67 | 3,48 | 3,61 | 2,70% | 620.988,00 |
| 19.09.2025 | 3,53 | 3,63 | 3,51 | 3,52 | -0,14% | 785.680,00 |
| 18.09.2025 | 3,40 | 3,67 | 3,40 | 3,52 | 5,07% | 766.832,00 |
| 17.09.2025 | 3,44 | 3,57 | 3,35 | 3,35 | -2,62% | 759.202,00 |