2,110$
-2,76%
Echtzeit-Aktienkurs CareCloud Inc.
Bid:
Ask:
Aktienkurse zur CareCloud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,11 | 2,17 | 2,11 | 2,11 | -2,76% | 240.067,00 |
| 08.09.2026 | 2,24 | 2,24 | 2,14 | 2,17 | -2,69% | 601.691,00 |
| 04.09.2026 | 2,24 | 2,26 | 2,20 | 2,23 | -0,67% | 426.826,00 |
| 03.09.2026 | 2,25 | 2,26 | 2,19 | 2,25 | 0,22% | 342.783,00 |
| 02.09.2026 | 2,29 | 2,30 | 2,22 | 2,24 | -1,10% | 251.238,00 |
| 01.09.2026 | 2,35 | 2,35 | 2,25 | 2,27 | -3,62% | 266.024,00 |
| 31.08.2026 | 2,46 | 2,47 | 2,33 | 2,35 | -5,62% | 722.633,00 |
| 28.08.2026 | 2,51 | 2,61 | 2,43 | 2,49 | -6,57% | 1.028.820,00 |
| 27.08.2026 | 2,63 | 2,80 | 2,62 | 2,67 | 0,95% | 634.440,00 |
| 26.08.2026 | 2,41 | 2,65 | 2,41 | 2,64 | 8,64% | 406.676,00 |
| 25.08.2026 | 2,49 | 2,51 | 2,40 | 2,43 | -2,99% | 165.992,00 |
| 24.08.2026 | 2,50 | 2,56 | 2,46 | 2,51 | -0,20% | 151.243,00 |
| 21.08.2026 | 2,61 | 2,63 | 2,50 | 2,51 | -4,20% | 294.248,00 |
| 20.08.2026 | 2,62 | 2,68 | 2,60 | 2,62 | -1,13% | 265.827,00 |
| 19.08.2026 | 2,61 | 2,67 | 2,59 | 2,65 | 2,12% | 190.866,00 |
| 18.08.2026 | 2,46 | 2,63 | 2,46 | 2,60 | 5,06% | 250.457,00 |
| 17.08.2026 | 2,58 | 2,65 | 2,47 | 2,47 | -4,34% | 500.882,00 |
| 14.08.2026 | 2,45 | 2,64 | 2,42 | 2,58 | 5,60% | 404.370,00 |
| 13.08.2026 | 2,44 | 2,52 | 2,42 | 2,45 | 0,20% | 266.170,00 |
| 12.08.2026 | 2,40 | 2,48 | 2,39 | 2,44 | -0,41% | 283.628,00 |
| 11.08.2026 | 2,42 | 2,50 | 2,40 | 2,45 | 1,24% | 239.374,00 |
| 10.08.2026 | 2,60 | 2,67 | 2,40 | 2,42 | -7,98% | 440.325,00 |
| 07.08.2026 | 2,33 | 2,66 | 2,33 | 2,63 | 13,36% | 455.110,00 |
| 06.08.2026 | 2,20 | 2,38 | 2,03 | 2,32 | -8,66% | 1.919.974,00 |
| 05.08.2026 | 2,65 | 2,65 | 2,41 | 2,54 | -2,50% | 564.487,00 |
| 04.08.2026 | 2,65 | 2,72 | 2,59 | 2,61 | -1,51% | 612.491,00 |
| 03.08.2026 | 2,45 | 2,69 | 2,45 | 2,65 | 8,40% | 502.842,00 |
| 31.07.2026 | 2,42 | 2,48 | 2,36 | 2,44 | 1,24% | 267.684,00 |
| 30.07.2026 | 2,44 | 2,44 | 2,36 | 2,41 | -0,41% | 168.401,00 |
| 29.07.2026 | 2,34 | 2,46 | 2,34 | 2,42 | 2,54% | 300.409,00 |
| 28.07.2026 | 2,30 | 2,36 | 2,21 | 2,36 | 5,36% | 248.603,00 |
| 27.07.2026 | 2,25 | 2,30 | 2,23 | 2,24 | 0,67% | 156.106,00 |
| 24.07.2026 | 2,17 | 2,23 | 2,16 | 2,23 | 2,53% | 51.315,00 |
| 23.07.2026 | 2,18 | 2,19 | 2,15 | 2,17 | -0,91% | 141.372,00 |
| 22.07.2026 | 2,23 | 2,25 | 2,15 | 2,19 | -1,79% | 167.300,00 |
| 21.07.2026 | 2,26 | 2,30 | 2,23 | 2,23 | -1,76% | 99.848,00 |
| 20.07.2026 | 2,30 | 2,30 | 2,25 | 2,27 | -2,16% | 112.089,00 |
| 17.07.2026 | 2,32 | 2,34 | 2,27 | 2,32 | -0,43% | 359.920,00 |
| 16.07.2026 | 2,35 | 2,43 | 2,33 | 2,33 | -0,64% | 111.718,00 |
| 15.07.2026 | 2,33 | 2,37 | 2,30 | 2,35 | 1,43% | 86.342,00 |
| 14.07.2026 | 2,40 | 2,40 | 2,28 | 2,31 | -2,86% | 226.858,00 |
| 13.07.2026 | 2,37 | 2,44 | 2,33 | 2,38 | 1,28% | 289.879,00 |
| 10.07.2026 | 2,30 | 2,35 | 2,29 | 2,35 | 2,84% | 252.903,00 |
| 09.07.2026 | 2,15 | 2,30 | 2,12 | 2,29 | 7,28% | 254.731,00 |
| 08.07.2026 | 2,14 | 2,14 | 2,04 | 2,13 | -0,47% | 301.118,00 |
| 07.07.2026 | 2,22 | 2,25 | 2,14 | 2,14 | -3,17% | 149.357,00 |
| 06.07.2026 | 2,24 | 2,29 | 2,20 | 2,21 | -0,45% | 222.842,00 |
| 02.07.2026 | 2,28 | 2,34 | 2,22 | 2,22 | -2,20% | 240.341,00 |
| 01.07.2026 | 2,13 | 2,31 | 2,13 | 2,27 | 6,57% | 297.731,00 |
| 30.06.2026 | 2,17 | 2,17 | 2,12 | 2,13 | -1,39% | 73.351,00 |
| 29.06.2026 | 2,16 | 2,18 | 2,11 | 2,16 | 0,93% | 90.022,00 |
| 26.06.2026 | 2,07 | 2,16 | 2,07 | 2,14 | 2,84% | 157.201,00 |
| 25.06.2026 | 2,19 | 2,22 | 2,08 | 2,08 | -5,19% | 264.848,00 |
| 24.06.2026 | 2,22 | 2,25 | 2,19 | 2,20 | -0,68% | 108.834,00 |
| 23.06.2026 | 2,11 | 2,23 | 2,11 | 2,21 | 4,25% | 197.514,00 |
| 22.06.2026 | 2,19 | 2,24 | 2,12 | 2,12 | -2,75% | 264.404,00 |
| 18.06.2026 | 2,22 | 2,27 | 2,16 | 2,18 | -0,91% | 424.713,00 |
| 17.06.2026 | 2,21 | 2,23 | 2,17 | 2,20 | -1,79% | 192.776,00 |
| 16.06.2026 | 2,21 | 2,30 | 2,19 | 2,24 | -0,44% | 443.912,00 |
| 15.06.2026 | 2,34 | 2,36 | 2,24 | 2,25 | -2,17% | 224.308,00 |
| 12.06.2026 | 2,32 | 2,35 | 2,24 | 2,30 | -0,65% | 170.041,00 |
| 11.06.2026 | 2,28 | 2,32 | 2,21 | 2,32 | 1,09% | 284.865,00 |
| 10.06.2026 | 2,37 | 2,45 | 2,28 | 2,29 | -4,58% | 356.442,00 |
| 09.06.2026 | 2,37 | 2,43 | 2,35 | 2,40 | 1,27% | 204.153,00 |
| 08.06.2026 | 2,39 | 2,41 | 2,35 | 2,37 | 0,85% | 173.472,00 |
| 05.06.2026 | 2,40 | 2,40 | 2,34 | 2,35 | -1,88% | 219.570,00 |
| 04.06.2026 | 2,35 | 2,43 | 2,33 | 2,40 | 1,91% | 176.604,00 |
| 03.06.2026 | 2,44 | 2,45 | 2,32 | 2,35 | -4,47% | 544.388,00 |
| 02.06.2026 | 2,49 | 2,49 | 2,39 | 2,46 | -1,01% | 498.023,00 |
| 01.06.2026 | 2,35 | 2,54 | 2,34 | 2,49 | 5,74% | 668.208,00 |
| 29.05.2026 | 2,32 | 2,38 | 2,32 | 2,35 | 0,43% | 322.384,00 |
| 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 |