2,630$
1,54%
Echtzeit-Aktienkurs CareCloud Inc.
Bid:
Ask:
Aktienkurse zur CareCloud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 2,63 | 2,70 | 2,54 | 2,63 | 1,54% | 22.337,00 |
| 16.10.2024 | 2,53 | 2,62 | 2,48 | 2,59 | 5,71% | 37.910,00 |
| 15.10.2024 | 2,47 | 2,58 | 2,42 | 2,45 | -1,21% | 41.005,00 |
| 14.10.2024 | 2,40 | 2,53 | 2,37 | 2,48 | 4,64% | 38.809,00 |
| 11.10.2024 | 2,33 | 2,40 | 2,33 | 2,37 | 1,98% | 15.765,00 |
| 10.10.2024 | 2,37 | 2,43 | 2,31 | 2,32 | -2,35% | 37.603,00 |
| 09.10.2024 | 2,49 | 2,50 | 2,30 | 2,38 | -4,03% | 46.995,00 |
| 08.10.2024 | 2,48 | 2,58 | 2,42 | 2,48 | -0,80% | 47.926,00 |
| 07.10.2024 | 2,33 | 2,50 | 2,26 | 2,50 | 6,38% | 81.492,00 |
| 04.10.2024 | 2,47 | 2,51 | 2,31 | 2,35 | -4,86% | 150.112,00 |
| 03.10.2024 | 2,56 | 2,56 | 2,45 | 2,47 | -3,89% | 39.566,00 |
| 02.10.2024 | 2,54 | 2,60 | 2,47 | 2,57 | 1,18% | 76.037,00 |
| 01.10.2024 | 2,68 | 2,68 | 2,54 | 2,54 | -3,79% | 30.553,00 |
| 30.09.2024 | 2,54 | 2,68 | 2,54 | 2,64 | 2,33% | 63.283,00 |
| 27.09.2024 | 2,70 | 2,75 | 2,51 | 2,58 | -3,37% | 90.213,00 |
| 26.09.2024 | 2,74 | 2,75 | 2,65 | 2,67 | -1,11% | 90.636,00 |
| 25.09.2024 | 2,56 | 2,70 | 2,55 | 2,70 | 5,47% | 23.820,00 |
| 24.09.2024 | 2,52 | 2,60 | 2,48 | 2,56 | -0,39% | 37.969,00 |
| 23.09.2024 | 2,73 | 2,80 | 2,52 | 2,57 | -7,89% | 177.838,00 |
| 20.09.2024 | 2,89 | 2,90 | 2,68 | 2,79 | -3,13% | 81.420,00 |
| 19.09.2024 | 2,84 | 2,95 | 2,78 | 2,88 | 3,97% | 58.661,00 |
| 18.09.2024 | 2,74 | 2,83 | 2,65 | 2,77 | 1,47% | 39.541,00 |
| 17.09.2024 | 2,81 | 2,87 | 2,73 | 2,73 | -0,73% | 37.274,00 |
| 16.09.2024 | 2,85 | 2,88 | 2,69 | 2,75 | -2,48% | 78.929,00 |
| 13.09.2024 | 2,68 | 2,88 | 2,68 | 2,82 | 6,82% | 68.783,00 |
| 12.09.2024 | 2,59 | 2,77 | 2,57 | 2,64 | 3,53% | 57.522,00 |
| 11.09.2024 | 2,47 | 2,60 | 2,40 | 2,55 | 2,41% | 22.564,00 |
| 10.09.2024 | 2,39 | 2,55 | 2,32 | 2,49 | 4,62% | 33.650,00 |
| 09.09.2024 | 2,30 | 2,43 | 2,29 | 2,38 | 2,59% | 62.817,00 |
| 06.09.2024 | 2,51 | 2,53 | 2,31 | 2,32 | -7,20% | 72.636,00 |
| 05.09.2024 | 2,66 | 2,66 | 2,39 | 2,50 | -3,47% | 90.065,00 |
| 04.09.2024 | 2,37 | 2,62 | 2,32 | 2,59 | 7,92% | 43.724,00 |
| 03.09.2024 | 2,52 | 2,59 | 2,21 | 2,40 | -10,11% | 170.257,00 |
| 30.08.2024 | 2,71 | 2,72 | 2,50 | 2,67 | -2,55% | 57.942,00 |
| 29.08.2024 | 2,74 | 2,77 | 2,66 | 2,74 | -0,72% | 52.650,00 |
| 28.08.2024 | 2,68 | 2,76 | 2,57 | 2,76 | 3,37% | 61.191,00 |
| 27.08.2024 | 2,85 | 2,85 | 2,48 | 2,67 | -6,32% | 107.604,00 |
| 26.08.2024 | 2,92 | 3,13 | 2,73 | 2,85 | -1,38% | 193.373,00 |
| 23.08.2024 | 2,99 | 3,00 | 2,85 | 2,89 | -2,03% | 155.108,00 |
| 22.08.2024 | 3,05 | 3,40 | 2,86 | 2,95 | -2,64% | 232.052,00 |
| 21.08.2024 | 2,75 | 3,05 | 2,63 | 3,03 | 11,81% | 202.603,00 |
| 20.08.2024 | 3,20 | 3,20 | 2,61 | 2,71 | -8,14% | 427.043,00 |
| 19.08.2024 | 2,91 | 3,22 | 2,73 | 2,95 | 9,67% | 403.869,00 |
| 16.08.2024 | 2,36 | 2,69 | 2,30 | 2,69 | 16,96% | 148.398,00 |
| 15.08.2024 | 2,41 | 2,42 | 2,29 | 2,30 | -2,13% | 45.313,00 |
| 14.08.2024 | 2,47 | 2,50 | 2,27 | 2,35 | 2,17% | 80.785,00 |
| 13.08.2024 | 2,16 | 2,33 | 2,12 | 2,30 | 12,75% | 158.788,00 |
| 12.08.2024 | 2,26 | 2,26 | 2,02 | 2,04 | -7,78% | 59.164,00 |
| 09.08.2024 | 2,12 | 2,27 | 2,11 | 2,21 | 1,94% | 30.468,00 |
| 08.08.2024 | 2,14 | 2,21 | 2,01 | 2,17 | 2,36% | 51.900,00 |
| 07.08.2024 | 1,98 | 2,12 | 1,95 | 2,12 | 8,16% | 47.349,00 |
| 06.08.2024 | 1,93 | 2,02 | 1,86 | 1,96 | 3,70% | 24.784,00 |
| 05.08.2024 | 1,70 | 1,96 | 1,70 | 1,89 | -3,08% | 66.352,00 |
| 02.08.2024 | 2,00 | 2,05 | 1,83 | 1,95 | -5,80% | 43.156,00 |
| 01.08.2024 | 2,10 | 2,14 | 2,00 | 2,07 | -0,96% | 32.865,00 |
| 31.07.2024 | 2,16 | 2,20 | 2,08 | 2,09 | -6,70% | 50.712,00 |
| 30.07.2024 | 2,32 | 2,34 | 2,16 | 2,24 | -2,61% | 45.396,00 |
| 29.07.2024 | 2,28 | 2,40 | 2,25 | 2,30 | 2,22% | 117.211,00 |
| 26.07.2024 | 2,22 | 2,29 | 2,10 | 2,25 | 6,13% | 80.949,00 |
| 25.07.2024 | 2,10 | 2,12 | 2,03 | 2,12 | 3,16% | 33.696,00 |
| 24.07.2024 | 2,21 | 2,23 | 2,03 | 2,06 | -8,67% | 52.135,00 |
| 23.07.2024 | 2,13 | 2,29 | 2,06 | 2,25 | 5,63% | 66.690,00 |
| 22.07.2024 | 1,95 | 2,14 | 1,91 | 2,13 | 12,70% | 81.748,00 |
| 19.07.2024 | 1,92 | 1,92 | 1,82 | 1,89 | -3,08% | 44.181,00 |
| 18.07.2024 | 2,12 | 2,13 | 1,90 | 1,95 | -5,80% | 55.057,00 |
| 17.07.2024 | 2,13 | 2,17 | 2,02 | 2,07 | -2,82% | 50.038,00 |
| 16.07.2024 | 2,15 | 2,20 | 2,09 | 2,13 | -2,74% | 67.611,00 |
| 15.07.2024 | 2,06 | 2,20 | 2,04 | 2,19 | 4,29% | 44.525,00 |
| 12.07.2024 | 2,17 | 2,20 | 2,06 | 2,10 | -3,67% | 26.520,00 |
| 11.07.2024 | 2,05 | 2,24 | 2,05 | 2,18 | 10,10% | 99.785,00 |
| 10.07.2024 | 2,07 | 2,09 | 1,96 | 1,98 | -4,58% | 93.505,00 |
| 09.07.2024 | 2,21 | 2,21 | 2,02 | 2,08 | 2,72% | 47.698,00 |
| 08.07.2024 | 2,09 | 2,10 | 1,96 | 2,02 | -4,72% | 71.121,00 |
| 05.07.2024 | 2,10 | 2,17 | 2,05 | 2,12 | 6,00% | 101.273,00 |
| 03.07.2024 | 2,29 | 2,40 | 1,99 | 2,00 | -12,66% | 137.991,00 |
| 02.07.2024 | 1,95 | 2,33 | 1,93 | 2,29 | 17,44% | 190.821,00 |
| 01.07.2024 | 1,94 | 1,97 | 1,91 | 1,95 | 1,56% | 42.006,00 |
| 28.06.2024 | 1,94 | 2,02 | 1,91 | 1,92 | -3,52% | 82.179,00 |
| 27.06.2024 | 2,17 | 2,19 | 1,95 | 1,99 | -7,44% | 81.975,00 |
| 26.06.2024 | 1,97 | 2,15 | 1,91 | 2,15 | 9,14% | 125.878,00 |
| 25.06.2024 | 1,87 | 1,97 | 1,81 | 1,97 | 4,79% | 119.502,00 |
| 24.06.2024 | 1,60 | 2,11 | 1,60 | 1,88 | 11,24% | 276.535,00 |
| 21.06.2024 | 1,80 | 1,80 | 1,61 | 1,69 | -3,43% | 144.639,00 |
| 20.06.2024 | 1,89 | 1,91 | 1,70 | 1,75 | -7,41% | 188.421,00 |
| 18.06.2024 | 2,26 | 2,28 | 1,87 | 1,89 | -18,88% | 436.043,00 |
| 17.06.2024 | 2,29 | 2,54 | 2,25 | 2,33 | 1,75% | 292.013,00 |
| 14.06.2024 | 2,57 | 2,61 | 2,26 | 2,29 | -12,60% | 273.178,00 |
| 13.06.2024 | 2,80 | 2,83 | 2,52 | 2,62 | -7,42% | 178.544,00 |
| 12.06.2024 | 2,72 | 2,91 | 2,70 | 2,83 | 7,20% | 121.150,00 |
| 11.06.2024 | 3,34 | 3,51 | 2,61 | 2,64 | -17,76% | 335.486,00 |
| 10.06.2024 | 3,70 | 3,74 | 3,21 | 3,21 | -12,05% | 407.804,00 |
| 07.06.2024 | 3,38 | 3,65 | 3,27 | 3,65 | 8,63% | 242.558,00 |
| 06.06.2024 | 3,22 | 3,36 | 3,10 | 3,36 | 5,33% | 262.077,00 |
| 05.06.2024 | 3,26 | 3,39 | 3,09 | 3,19 | -1,24% | 195.274,00 |
| 04.06.2024 | 3,17 | 3,80 | 2,96 | 3,23 | 8,03% | 739.559,00 |
| 03.06.2024 | 2,82 | 3,00 | 2,73 | 2,99 | 14,34% | 417.391,00 |
| 31.05.2024 | 2,79 | 2,95 | 2,55 | 2,62 | -5,60% | 141.919,00 |
| 30.05.2024 | 2,90 | 2,92 | 2,70 | 2,77 | -2,46% | 146.863,00 |
| 29.05.2024 | 2,76 | 2,92 | 2,60 | 2,84 | 2,53% | 188.386,00 |
| 28.05.2024 | 2,74 | 2,85 | 2,58 | 2,77 | 9,06% | 254.318,00 |