2,340$
4,46%
Echtzeit-Aktienkurs CareCloud Inc.
Bid:
Ask:
Aktienkurse zur CareCloud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 2,23 | 2,35 | 2,23 | 2,34 | 4,46% | 270.665,00 |
| 27.05.2026 | 2,23 | 2,31 | 2,19 | 2,24 | 1,36% | 290.725,00 |
| 26.05.2026 | 2,28 | 2,29 | 2,18 | 2,21 | -3,07% | 349.542,00 |
| 22.05.2026 | 2,37 | 2,39 | 2,26 | 2,28 | -3,39% | 495.587,00 |
| 21.05.2026 | 2,34 | 2,40 | 2,32 | 2,36 | -0,21% | 451.584,00 |
| 20.05.2026 | 2,20 | 2,37 | 2,14 | 2,37 | 7,50% | 710.091,00 |
| 19.05.2026 | 2,15 | 2,23 | 2,09 | 2,20 | 3,77% | 979.790,00 |
| 18.05.2026 | 2,12 | 2,19 | 2,10 | 2,12 | 0,47% | 826.707,00 |
| 15.05.2026 | 2,14 | 2,19 | 2,10 | 2,11 | -1,40% | 391.296,00 |
| 14.05.2026 | 2,15 | 2,20 | 2,11 | 2,14 | 0,94% | 496.803,00 |
| 13.05.2026 | 2,25 | 2,25 | 2,09 | 2,12 | -5,36% | 723.187,00 |
| 12.05.2026 | 2,25 | 2,31 | 2,24 | 2,24 | -0,44% | 601.011,00 |
| 11.05.2026 | 2,32 | 2,33 | 2,18 | 2,25 | -4,86% | 1.253.919,00 |
| 08.05.2026 | 2,48 | 2,50 | 2,25 | 2,37 | -4,25% | 1.868.586,00 |
| 07.05.2026 | 2,87 | 2,90 | 2,43 | 2,47 | -17,53% | 3.732.045,00 |
| 06.05.2026 | 2,90 | 3,00 | 2,84 | 3,00 | 2,22% | 365.095,00 |
| 05.05.2026 | 2,93 | 2,97 | 2,88 | 2,93 | 0,69% | 352.904,00 |
| 04.05.2026 | 2,97 | 2,99 | 2,90 | 2,91 | -2,68% | 354.196,00 |
| 01.05.2026 | 3,03 | 3,05 | 2,94 | 2,99 | -0,99% | 287.530,00 |
| 30.04.2026 | 3,01 | 3,04 | 2,92 | 3,02 | 1,68% | 297.417,00 |
| 29.04.2026 | 3,18 | 3,18 | 2,96 | 2,97 | -6,60% | 364.820,00 |
| 28.04.2026 | 3,26 | 3,28 | 3,18 | 3,18 | -2,45% | 316.097,00 |
| 27.04.2026 | 3,05 | 3,28 | 3,02 | 3,26 | 6,89% | 479.888,00 |
| 24.04.2026 | 3,00 | 3,05 | 2,96 | 3,05 | 1,33% | 138.117,00 |
| 23.04.2026 | 3,18 | 3,18 | 2,98 | 3,01 | -5,79% | 279.646,00 |
| 22.04.2026 | 3,13 | 3,23 | 3,12 | 3,20 | 2,73% | 222.089,00 |
| 21.04.2026 | 3,20 | 3,20 | 3,10 | 3,11 | -2,51% | 334.505,00 |
| 20.04.2026 | 3,07 | 3,20 | 3,01 | 3,19 | 3,91% | 435.996,00 |
| 17.04.2026 | 3,14 | 3,18 | 3,05 | 3,07 | 0,33% | 431.946,00 |
| 16.04.2026 | 3,03 | 3,19 | 3,00 | 3,06 | 0,99% | 850.255,00 |
| 15.04.2026 | 2,90 | 3,05 | 2,90 | 3,03 | 5,57% | 519.043,00 |
| 14.04.2026 | 2,80 | 2,88 | 2,67 | 2,87 | 2,32% | 1.232.337,00 |
| 13.04.2026 | 2,70 | 2,88 | 2,70 | 2,81 | 3,89% | 583.014,00 |
| 10.04.2026 | 2,80 | 2,85 | 2,70 | 2,70 | -2,17% | 966.280,00 |
| 09.04.2026 | 3,05 | 3,09 | 2,70 | 2,76 | -10,53% | 1.041.224,00 |
| 08.04.2026 | 3,35 | 3,35 | 3,08 | 3,09 | -4,49% | 403.719,00 |
| 07.04.2026 | 3,24 | 3,31 | 3,17 | 3,23 | -0,31% | 334.349,00 |
| 06.04.2026 | 3,38 | 3,42 | 3,21 | 3,24 | -3,28% | 661.394,00 |
| 02.04.2026 | 3,56 | 3,56 | 3,33 | 3,35 | -7,71% | 415.620,00 |
| 01.04.2026 | 3,64 | 3,75 | 3,58 | 3,63 | -0,55% | 535.430,00 |
| 31.03.2026 | 3,57 | 3,68 | 3,50 | 3,65 | 3,84% | 405.481,00 |
| 30.03.2026 | 3,55 | 3,67 | 3,48 | 3,52 | 0,72% | 426.481,00 |
| 27.03.2026 | 3,73 | 3,73 | 3,38 | 3,49 | -8,40% | 945.940,00 |
| 26.03.2026 | 3,67 | 3,81 | 3,64 | 3,81 | 2,42% | 744.615,00 |
| 25.03.2026 | 3,50 | 3,79 | 3,44 | 3,72 | 6,44% | 957.588,00 |
| 24.03.2026 | 3,61 | 3,61 | 3,47 | 3,50 | -3,45% | 538.458,00 |
| 23.03.2026 | 3,43 | 3,63 | 3,37 | 3,62 | 5,54% | 983.807,00 |
| 20.03.2026 | 3,45 | 3,52 | 3,40 | 3,43 | -3,92% | 572.317,00 |
| 19.03.2026 | 3,52 | 3,60 | 3,44 | 3,57 | 0,00% | 408.967,00 |
| 18.03.2026 | 3,60 | 3,69 | 3,50 | 3,57 | -1,11% | 773.689,00 |
| 17.03.2026 | 3,38 | 3,67 | 3,38 | 3,61 | 8,08% | 1.399.286,00 |
| 16.03.2026 | 3,15 | 3,37 | 3,08 | 3,34 | 6,37% | 1.328.404,00 |
| 13.03.2026 | 2,90 | 3,23 | 2,81 | 3,14 | 7,90% | 1.421.078,00 |
| 12.03.2026 | 2,91 | 3,07 | 2,83 | 2,91 | 9,40% | 1.280.638,00 |
| 11.03.2026 | 2,75 | 2,75 | 2,59 | 2,66 | -1,12% | 451.267,00 |
| 10.03.2026 | 2,70 | 2,80 | 2,65 | 2,69 | -1,28% | 292.645,00 |
| 09.03.2026 | 2,58 | 2,78 | 2,56 | 2,73 | -0,73% | 374.598,00 |
| 06.03.2026 | 2,70 | 2,80 | 2,62 | 2,75 | 0,55% | 335.039,00 |
| 05.03.2026 | 2,63 | 2,75 | 2,62 | 2,73 | 4,40% | 344.456,00 |
| 04.03.2026 | 2,46 | 2,64 | 2,46 | 2,62 | 6,52% | 219.099,00 |
| 03.03.2026 | 2,45 | 2,49 | 2,35 | 2,46 | -0,81% | 244.590,00 |
| 02.03.2026 | 2,41 | 2,48 | 2,38 | 2,48 | 1,02% | 180.589,00 |
| 27.02.2026 | 2,52 | 2,53 | 2,42 | 2,45 | -2,00% | 174.085,00 |
| 26.02.2026 | 2,52 | 2,54 | 2,47 | 2,50 | -0,79% | 121.397,00 |
| 25.02.2026 | 2,39 | 2,55 | 2,38 | 2,52 | 5,66% | 355.625,00 |
| 24.02.2026 | 2,38 | 2,39 | 2,34 | 2,39 | -0,21% | 127.253,00 |
| 23.02.2026 | 2,41 | 2,45 | 2,38 | 2,39 | -0,83% | 253.503,00 |
| 20.02.2026 | 2,46 | 2,49 | 2,41 | 2,41 | -2,82% | 167.248,00 |
| 19.02.2026 | 2,46 | 2,51 | 2,40 | 2,48 | 2,06% | 391.286,00 |
| 18.02.2026 | 2,42 | 2,50 | 2,38 | 2,43 | 0,83% | 330.253,00 |
| 17.02.2026 | 2,32 | 2,47 | 2,32 | 2,41 | 3,88% | 324.273,00 |
| 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 |