3,235$
0,15%
Echtzeit-Aktienkurs CareCloud Inc.
Bid:
Ask:
Aktienkurse zur CareCloud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 3,61 | 3,63 | 3,44 | 3,44 | -5,23% | 287.607,00 |
| 15.09.2025 | 3,76 | 3,80 | 3,61 | 3,63 | -2,68% | 269.827,00 |
| 12.09.2025 | 3,80 | 3,98 | 3,72 | 3,73 | -1,58% | 571.034,00 |
| 11.09.2025 | 3,53 | 3,83 | 3,51 | 3,79 | 8,29% | 464.480,00 |
| 10.09.2025 | 3,56 | 3,63 | 3,46 | 3,50 | -1,69% | 389.404,00 |
| 09.09.2025 | 3,42 | 3,57 | 3,35 | 3,56 | 4,40% | 648.438,00 |
| 08.09.2025 | 3,51 | 3,52 | 3,38 | 3,41 | -2,29% | 406.163,00 |
| 05.09.2025 | 3,52 | 3,57 | 3,33 | 3,49 | -0,29% | 413.623,00 |
| 04.09.2025 | 3,64 | 3,65 | 3,43 | 3,50 | -4,11% | 643.251,00 |
| 03.09.2025 | 3,65 | 3,65 | 3,48 | 3,65 | -0,82% | 548.845,00 |
| 02.09.2025 | 3,80 | 3,91 | 3,59 | 3,68 | -4,17% | 924.397,00 |
| 29.08.2025 | 3,80 | 3,96 | 3,77 | 3,84 | 1,59% | 613.986,00 |
| 28.08.2025 | 3,72 | 4,01 | 3,71 | 3,78 | 1,89% | 1.547.201,00 |
| 27.08.2025 | 3,69 | 3,83 | 3,57 | 3,71 | 0,82% | 1.360.150,00 |
| 26.08.2025 | 3,34 | 3,69 | 3,30 | 3,68 | 15,72% | 2.937.660,00 |
| 25.08.2025 | 2,85 | 3,23 | 2,83 | 3,18 | 12,37% | 1.891.031,00 |
| 22.08.2025 | 2,74 | 2,84 | 2,72 | 2,83 | 4,04% | 356.926,00 |
| 21.08.2025 | 2,63 | 2,73 | 2,61 | 2,72 | 3,03% | 104.307,00 |
| 20.08.2025 | 2,71 | 2,71 | 2,54 | 2,64 | -2,94% | 471.598,00 |
| 19.08.2025 | 2,70 | 2,75 | 2,65 | 2,72 | 0,00% | 316.809,00 |
| 18.08.2025 | 2,62 | 2,74 | 2,58 | 2,72 | 4,62% | 336.972,00 |
| 15.08.2025 | 2,55 | 2,63 | 2,50 | 2,60 | 1,56% | 351.095,00 |
| 14.08.2025 | 2,56 | 2,60 | 2,50 | 2,56 | 0,39% | 441.031,00 |
| 13.08.2025 | 2,54 | 2,61 | 2,50 | 2,55 | 0,79% | 165.900,00 |
| 12.08.2025 | 2,56 | 2,60 | 2,48 | 2,53 | -0,78% | 223.739,00 |
| 11.08.2025 | 2,70 | 2,75 | 2,53 | 2,55 | -4,67% | 417.171,00 |
| 08.08.2025 | 2,50 | 2,68 | 2,47 | 2,68 | 9,18% | 632.219,00 |
| 07.08.2025 | 2,60 | 2,64 | 2,40 | 2,45 | -3,92% | 465.016,00 |
| 06.08.2025 | 2,43 | 2,70 | 2,31 | 2,55 | 7,14% | 916.522,00 |
| 05.08.2025 | 2,52 | 2,55 | 2,31 | 2,38 | 0,00% | 679.876,00 |
| 04.08.2025 | 2,36 | 2,39 | 2,27 | 2,38 | 3,25% | 180.004,00 |
| 01.08.2025 | 2,35 | 2,35 | 2,27 | 2,31 | -2,74% | 159.688,00 |
| 31.07.2025 | 2,40 | 2,40 | 2,34 | 2,37 | 0,42% | 121.813,00 |
| 30.07.2025 | 2,41 | 2,41 | 2,34 | 2,36 | -0,84% | 62.155,00 |
| 29.07.2025 | 2,45 | 2,45 | 2,35 | 2,38 | -2,86% | 148.297,00 |
| 28.07.2025 | 2,46 | 2,49 | 2,40 | 2,45 | 0,00% | 215.771,00 |
| 25.07.2025 | 2,41 | 2,46 | 2,33 | 2,45 | 3,38% | 171.172,00 |
| 24.07.2025 | 2,46 | 2,46 | 2,35 | 2,37 | -4,05% | 163.717,00 |
| 23.07.2025 | 2,42 | 2,48 | 2,41 | 2,47 | 2,49% | 104.320,00 |
| 22.07.2025 | 2,36 | 2,44 | 2,34 | 2,41 | 2,12% | 160.248,00 |
| 21.07.2025 | 2,39 | 2,43 | 2,32 | 2,36 | -1,26% | 158.918,00 |
| 18.07.2025 | 2,48 | 2,50 | 2,37 | 2,39 | -3,24% | 196.785,00 |
| 17.07.2025 | 2,40 | 2,49 | 2,39 | 2,47 | 2,92% | 250.244,00 |
| 16.07.2025 | 2,36 | 2,41 | 2,30 | 2,40 | 3,90% | 191.191,00 |
| 15.07.2025 | 2,34 | 2,34 | 2,27 | 2,31 | 0,00% | 155.231,00 |
| 14.07.2025 | 2,38 | 2,41 | 2,31 | 2,31 | -2,94% | 180.922,00 |
| 11.07.2025 | 2,38 | 2,43 | 2,36 | 2,38 | -1,65% | 150.735,00 |
| 10.07.2025 | 2,40 | 2,44 | 2,35 | 2,42 | 0,83% | 175.631,00 |
| 09.07.2025 | 2,43 | 2,47 | 2,40 | 2,40 | -0,83% | 181.976,00 |
| 08.07.2025 | 2,37 | 2,48 | 2,35 | 2,42 | 2,54% | 194.867,00 |
| 07.07.2025 | 2,42 | 2,45 | 2,29 | 2,36 | -4,07% | 304.557,00 |
| 03.07.2025 | 2,43 | 2,48 | 2,41 | 2,46 | 0,82% | 87.548,00 |
| 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 |