2,640$
-0,19%
Echtzeit-Aktienkurs CareCloud
Bid:
Ask:
Aktienkurse zur CareCloud Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,66 | 2,82 | 2,61 | 2,64 | -0,19% | 755.237,00 |
| 11.11.2026 | 2,65 | 2,68 | 2,56 | 2,65 | 0,57% | 535.764,00 |
| 10.11.2026 | 2,50 | 2,70 | 2,48 | 2,63 | 5,20% | 998.764,00 |
| 09.11.2026 | 2,32 | 2,64 | 2,30 | 2,50 | 8,70% | 1.419.067,00 |
| 06.11.2026 | 2,20 | 2,33 | 2,06 | 2,30 | 6,48% | 677.690,00 |
| 05.11.2026 | 2,10 | 2,35 | 2,03 | 2,16 | 20,00% | 3.401.701,00 |
| 04.11.2026 | 1,79 | 1,83 | 1,75 | 1,80 | 4,96% | 293.084,00 |
| 03.11.2026 | 1,70 | 1,74 | 1,67 | 1,72 | -0,29% | 244.226,00 |
| 02.11.2026 | 1,76 | 1,83 | 1,72 | 1,72 | -2,82% | 204.665,00 |
| 30.10.2026 | 1,77 | 1,78 | 1,69 | 1,77 | -1,94% | 270.548,00 |
| 29.10.2026 | 1,77 | 1,82 | 1,76 | 1,81 | 1,40% | 156.963,00 |
| 28.10.2026 | 1,81 | 1,87 | 1,73 | 1,78 | 2,30% | 194.533,00 |
| 27.10.2026 | 1,73 | 1,76 | 1,71 | 1,74 | 1,75% | 58.659,00 |
| 26.10.2026 | 1,77 | 1,77 | 1,70 | 1,71 | -2,84% | 209.354,00 |
| 23.10.2026 | 1,75 | 1,79 | 1,73 | 1,76 | -0,56% | 222.745,00 |
| 22.10.2026 | 1,77 | 1,78 | 1,73 | 1,77 | 0,00% | 376.650,00 |
| 21.10.2026 | 1,82 | 1,82 | 1,74 | 1,77 | -2,75% | 186.471,00 |
| 20.10.2026 | 1,80 | 1,86 | 1,80 | 1,82 | 1,11% | 104.765,00 |
| 19.10.2026 | 1,84 | 1,85 | 1,79 | 1,80 | -2,44% | 216.254,00 |
| 16.10.2026 | 1,95 | 1,97 | 1,84 | 1,85 | -4,40% | 108.367,00 |
| 15.10.2026 | 1,75 | 1,97 | 1,75 | 1,93 | 9,04% | 354.364,00 |
| 14.10.2026 | 1,94 | 1,94 | 1,77 | 1,77 | -9,23% | 329.256,00 |
| 13.10.2026 | 1,98 | 1,98 | 1,94 | 1,95 | 0,52% | 227.342,00 |
| 12.10.2026 | 1,98 | 1,99 | 1,94 | 1,94 | -3,00% | 208.376,00 |
| 09.10.2026 | 1,94 | 2,01 | 1,93 | 2,00 | 3,63% | 215.256,00 |
| 08.10.2026 | 2,00 | 2,01 | 1,93 | 1,93 | -3,98% | 493.740,00 |
| 07.10.2026 | 2,06 | 2,06 | 2,00 | 2,01 | -2,90% | 147.415,00 |
| 06.10.2026 | 2,07 | 2,11 | 2,03 | 2,07 | 0,73% | 250.012,00 |
| 05.10.2026 | 2,04 | 2,09 | 2,03 | 2,06 | 0,98% | 132.174,00 |
| 02.10.2026 | 2,07 | 2,08 | 2,03 | 2,04 | -0,25% | 136.787,00 |
| 01.10.2026 | 2,04 | 2,07 | 1,99 | 2,04 | -0,24% | 303.252,00 |
| 30.09.2026 | 2,08 | 2,08 | 2,04 | 2,05 | -1,68% | 74.009,00 |
| 29.09.2026 | 2,02 | 2,12 | 2,02 | 2,08 | 1,71% | 195.284,00 |
| 28.09.2026 | 2,07 | 2,09 | 2,03 | 2,05 | -1,21% | 183.066,00 |
| 25.09.2026 | 2,05 | 2,09 | 2,04 | 2,07 | 0,49% | 139.375,00 |
| 24.09.2026 | 2,06 | 2,09 | 2,04 | 2,06 | 0,00% | 139.192,00 |
| 23.09.2026 | 2,14 | 2,14 | 2,06 | 2,06 | -4,41% | 220.179,00 |
| 22.09.2026 | 2,16 | 2,18 | 2,13 | 2,16 | 0,23% | 151.988,00 |
| 21.09.2026 | 2,16 | 2,18 | 2,14 | 2,15 | -0,46% | 183.883,00 |
| 18.09.2026 | 2,23 | 2,23 | 2,16 | 2,16 | -3,14% | 135.196,00 |
| 17.09.2026 | 2,14 | 2,23 | 2,14 | 2,23 | 5,69% | 563.626,00 |
| 16.09.2026 | 2,05 | 2,12 | 2,04 | 2,11 | 2,93% | 274.405,00 |
| 15.09.2026 | 2,07 | 2,09 | 2,05 | 2,05 | -2,15% | 125.417,00 |
| 14.09.2026 | 2,05 | 2,13 | 2,05 | 2,10 | 2,20% | 103.588,00 |
| 11.09.2026 | 2,06 | 2,07 | 2,04 | 2,05 | 0,49% | 99.140,00 |
| 10.09.2026 | 2,11 | 2,12 | 2,03 | 2,04 | -3,32% | 314.983,00 |
| 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 |