2,440$
7,96%
Echtzeit-Aktienkurs CareCloud Inc.
Bid:
Ask:
Aktienkurse zur CareCloud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,29 | 2,47 | 2,26 | 2,44 | 7,96% | 244.753,00 |
| 01.07.2025 | 2,35 | 2,37 | 2,26 | 2,26 | -4,64% | 105.014,00 |
| 30.06.2025 | 2,41 | 2,47 | 2,33 | 2,37 | -1,66% | 156.957,00 |
| 27.06.2025 | 2,40 | 2,45 | 2,29 | 2,41 | 5,70% | 315.540,00 |
| 26.06.2025 | 2,51 | 2,51 | 2,26 | 2,28 | -9,52% | 453.780,00 |
| 25.06.2025 | 2,57 | 2,57 | 2,44 | 2,52 | -1,95% | 311.008,00 |
| 24.06.2025 | 2,49 | 2,57 | 2,43 | 2,57 | 3,21% | 753.095,00 |
| 23.06.2025 | 2,45 | 2,49 | 2,25 | 2,49 | 0,40% | 687.982,00 |
| 20.06.2025 | 2,51 | 2,54 | 2,32 | 2,48 | -1,59% | 2.510.592,00 |
| 18.06.2025 | 2,34 | 2,56 | 2,34 | 2,52 | 7,23% | 1.490.698,00 |
| 17.06.2025 | 2,10 | 2,36 | 2,09 | 2,35 | 10,33% | 868.573,00 |
| 16.06.2025 | 2,06 | 2,19 | 2,05 | 2,13 | 2,90% | 162.510,00 |
| 13.06.2025 | 2,12 | 2,15 | 2,06 | 2,07 | -4,17% | 412.195,00 |
| 12.06.2025 | 2,23 | 2,23 | 2,14 | 2,16 | -3,57% | 182.077,00 |
| 11.06.2025 | 2,25 | 2,31 | 2,18 | 2,24 | 0,45% | 268.815,00 |
| 10.06.2025 | 2,20 | 2,27 | 2,18 | 2,23 | 2,29% | 263.705,00 |
| 09.06.2025 | 2,22 | 2,22 | 2,13 | 2,18 | 0,00% | 289.719,00 |
| 06.06.2025 | 2,20 | 2,32 | 2,14 | 2,18 | 0,93% | 755.266,00 |
| 05.06.2025 | 2,14 | 2,22 | 2,11 | 2,16 | 0,93% | 208.821,00 |
| 04.06.2025 | 2,19 | 2,19 | 2,10 | 2,14 | -1,38% | 122.897,00 |
| 03.06.2025 | 2,05 | 2,20 | 2,03 | 2,17 | 7,43% | 454.977,00 |
| 02.06.2025 | 2,01 | 2,08 | 1,98 | 2,02 | 0,00% | 219.020,00 |
| 30.05.2025 | 2,10 | 2,13 | 2,02 | 2,02 | -4,72% | 185.947,00 |
| 29.05.2025 | 2,09 | 2,14 | 2,05 | 2,12 | 3,41% | 345.769,00 |
| 28.05.2025 | 2,07 | 2,11 | 2,03 | 2,05 | -0,49% | 329.227,00 |
| 27.05.2025 | 2,03 | 2,09 | 2,00 | 2,06 | 3,52% | 362.661,00 |
| 23.05.2025 | 2,01 | 2,04 | 1,96 | 1,99 | -2,93% | 407.425,00 |
| 22.05.2025 | 2,02 | 2,10 | 1,99 | 2,05 | 0,99% | 214.147,00 |
| 21.05.2025 | 2,14 | 2,14 | 1,98 | 2,03 | -4,25% | 381.868,00 |
| 20.05.2025 | 2,07 | 2,14 | 2,05 | 2,12 | 2,42% | 211.360,00 |
| 19.05.2025 | 2,08 | 2,10 | 2,04 | 2,07 | -1,43% | 142.710,00 |
| 16.05.2025 | 2,02 | 2,19 | 2,01 | 2,10 | 3,19% | 507.865,00 |
| 15.05.2025 | 2,04 | 2,06 | 1,96 | 2,04 | 0,25% | 243.784,00 |
| 14.05.2025 | 1,96 | 2,09 | 1,95 | 2,03 | 2,53% | 518.208,00 |
| 13.05.2025 | 2,05 | 2,05 | 1,96 | 1,98 | -2,46% | 347.616,00 |
| 12.05.2025 | 1,97 | 2,10 | 1,96 | 2,03 | 6,56% | 653.236,00 |
| 09.05.2025 | 1,84 | 1,97 | 1,84 | 1,91 | 3,53% | 500.901,00 |
| 08.05.2025 | 1,89 | 1,94 | 1,84 | 1,84 | -2,13% | 289.722,00 |
| 07.05.2025 | 2,18 | 2,18 | 1,88 | 1,88 | -12,15% | 665.914,00 |
| 06.05.2025 | 1,94 | 2,44 | 1,80 | 2,14 | 22,29% | 5.053.660,00 |
| 05.05.2025 | 1,89 | 1,89 | 1,73 | 1,75 | -7,16% | 356.246,00 |
| 02.05.2025 | 1,80 | 1,97 | 1,79 | 1,89 | 5,90% | 572.829,00 |
| 01.05.2025 | 1,82 | 1,89 | 1,77 | 1,78 | -1,39% | 316.706,00 |
| 30.04.2025 | 1,81 | 1,83 | 1,71 | 1,81 | -0,82% | 501.163,00 |
| 29.04.2025 | 1,82 | 1,89 | 1,80 | 1,82 | 1,11% | 412.370,00 |
| 28.04.2025 | 1,70 | 1,85 | 1,69 | 1,80 | 7,78% | 1.125.775,00 |
| 25.04.2025 | 1,67 | 1,69 | 1,56 | 1,67 | 0,00% | 257.281,00 |
| 24.04.2025 | 1,52 | 1,67 | 1,52 | 1,67 | 9,15% | 483.715,00 |
| 23.04.2025 | 1,42 | 1,59 | 1,42 | 1,53 | 8,51% | 449.211,00 |
| 22.04.2025 | 1,38 | 1,43 | 1,37 | 1,41 | 3,68% | 165.481,00 |
| 21.04.2025 | 1,40 | 1,42 | 1,33 | 1,36 | -4,23% | 202.128,00 |
| 17.04.2025 | 1,40 | 1,43 | 1,39 | 1,42 | 2,90% | 132.105,00 |
| 16.04.2025 | 1,40 | 1,42 | 1,34 | 1,38 | -3,50% | 327.923,00 |
| 15.04.2025 | 1,31 | 1,45 | 1,31 | 1,43 | 6,72% | 344.187,00 |
| 14.04.2025 | 1,24 | 1,39 | 1,24 | 1,34 | 12,61% | 533.170,00 |
| 11.04.2025 | 1,29 | 1,30 | 1,15 | 1,19 | -4,80% | 1.106.700,00 |
| 10.04.2025 | 1,26 | 1,37 | 1,24 | 1,25 | -9,09% | 418.382,00 |
| 09.04.2025 | 1,19 | 1,40 | 1,18 | 1,38 | 15,55% | 450.675,00 |
| 08.04.2025 | 1,29 | 1,30 | 1,16 | 1,19 | -4,80% | 773.489,00 |
| 07.04.2025 | 1,16 | 1,29 | 1,14 | 1,25 | -1,57% | 629.510,00 |
| 04.04.2025 | 1,27 | 1,33 | 1,20 | 1,27 | -3,05% | 662.526,00 |
| 03.04.2025 | 1,35 | 1,38 | 1,30 | 1,31 | -7,75% | 451.624,00 |
| 02.04.2025 | 1,44 | 1,49 | 1,35 | 1,42 | 2,90% | 790.126,00 |
| 01.04.2025 | 1,37 | 1,47 | 1,35 | 1,38 | 0,00% | 360.487,00 |
| 31.03.2025 | 1,47 | 1,49 | 1,36 | 1,38 | -6,12% | 718.180,00 |
| 28.03.2025 | 1,47 | 1,49 | 1,38 | 1,47 | -0,68% | 454.299,00 |
| 27.03.2025 | 1,52 | 1,56 | 1,47 | 1,48 | -3,90% | 504.046,00 |
| 26.03.2025 | 1,54 | 1,63 | 1,51 | 1,54 | -4,35% | 451.794,00 |
| 25.03.2025 | 1,54 | 1,66 | 1,48 | 1,61 | 5,23% | 402.331,00 |
| 24.03.2025 | 1,56 | 1,65 | 1,52 | 1,53 | 0,66% | 923.163,00 |
| 21.03.2025 | 1,59 | 1,60 | 1,51 | 1,52 | -3,80% | 513.795,00 |
| 20.03.2025 | 1,65 | 1,73 | 1,57 | 1,58 | -4,24% | 651.652,00 |
| 19.03.2025 | 1,64 | 1,69 | 1,59 | 1,65 | -1,20% | 647.004,00 |
| 18.03.2025 | 1,59 | 1,70 | 1,50 | 1,67 | 5,03% | 1.152.507,00 |
| 17.03.2025 | 1,47 | 1,68 | 1,47 | 1,59 | 7,80% | 1.571.551,00 |
| 14.03.2025 | 1,60 | 1,64 | 1,40 | 1,48 | -7,81% | 2.288.506,00 |
| 13.03.2025 | 2,32 | 2,35 | 1,53 | 1,60 | 0,00% | 30.341.579,00 |
| 12.03.2025 | 1,59 | 1,68 | 1,41 | 1,60 | 0,63% | 624.276,00 |
| 11.03.2025 | 1,66 | 1,67 | 1,57 | 1,59 | -5,36% | 543.692,00 |
| 10.03.2025 | 1,63 | 1,94 | 1,51 | 1,68 | 1,20% | 935.719,00 |
| 07.03.2025 | 2,03 | 2,12 | 1,60 | 1,66 | -21,33% | 1.449.727,00 |
| 06.03.2025 | 2,89 | 2,89 | 1,95 | 2,11 | -32,37% | 1.183.068,00 |
| 05.03.2025 | 3,08 | 3,12 | 2,88 | 3,12 | 4,00% | 92.010,00 |
| 04.03.2025 | 3,09 | 3,12 | 2,90 | 3,00 | -1,96% | 117.399,00 |
| 03.03.2025 | 3,50 | 3,51 | 3,05 | 3,06 | -7,27% | 103.296,00 |
| 28.02.2025 | 3,23 | 3,41 | 3,23 | 3,30 | 1,85% | 30.594,00 |
| 27.02.2025 | 3,33 | 3,44 | 3,21 | 3,24 | -2,11% | 68.853,00 |
| 26.02.2025 | 3,22 | 3,42 | 3,22 | 3,31 | 2,16% | 44.409,00 |
| 25.02.2025 | 3,36 | 3,46 | 3,13 | 3,24 | -3,28% | 73.995,00 |
| 24.02.2025 | 3,53 | 3,62 | 3,32 | 3,35 | -6,16% | 113.495,00 |
| 21.02.2025 | 3,76 | 3,79 | 3,54 | 3,57 | -5,05% | 67.395,00 |
| 20.02.2025 | 3,87 | 3,87 | 3,64 | 3,76 | -2,59% | 87.078,00 |
| 19.02.2025 | 3,93 | 4,04 | 3,85 | 3,86 | -2,53% | 51.343,00 |
| 18.02.2025 | 4,21 | 4,21 | 3,90 | 3,96 | -4,58% | 128.136,00 |
| 14.02.2025 | 4,06 | 4,25 | 4,06 | 4,15 | 2,72% | 98.025,00 |
| 13.02.2025 | 4,42 | 4,42 | 3,90 | 4,04 | -7,34% | 123.097,00 |
| 12.02.2025 | 4,42 | 4,57 | 4,31 | 4,36 | -3,11% | 110.096,00 |
| 11.02.2025 | 4,61 | 4,66 | 4,26 | 4,50 | -2,39% | 129.557,00 |
| 10.02.2025 | 4,20 | 4,75 | 4,16 | 4,61 | 11,62% | 220.362,00 |
| 07.02.2025 | 4,04 | 4,29 | 4,04 | 4,13 | 1,23% | 79.703,00 |