2,800$
-9,53%
Echtzeit-Aktienkurs Cardio Diagnostics Holdings Inc
Bid:
Ask:
Aktienkurse zur Cardio Diagnostics Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 3,13 | 3,26 | 2,80 | 2,80 | -9,53% | 15.013,00 |
| 16.12.2025 | 3,11 | 3,24 | 2,97 | 3,10 | -0,16% | 15.537,00 |
| 15.12.2025 | 3,62 | 3,62 | 3,08 | 3,10 | -11,93% | 25.941,00 |
| 12.12.2025 | 3,77 | 3,77 | 3,34 | 3,52 | -4,86% | 26.269,00 |
| 11.12.2025 | 3,84 | 3,91 | 3,69 | 3,70 | -3,39% | 7.284,00 |
| 10.12.2025 | 3,76 | 3,90 | 3,60 | 3,83 | -0,52% | 16.398,00 |
| 09.12.2025 | 3,54 | 4,28 | 3,54 | 3,85 | 7,54% | 63.894,00 |
| 08.12.2025 | 3,81 | 4,18 | 3,28 | 3,58 | -1,92% | 37.338,00 |
| 05.12.2025 | 3,03 | 3,65 | 3,03 | 3,65 | 20,07% | 36.571,00 |
| 04.12.2025 | 2,93 | 3,10 | 2,91 | 3,04 | 5,56% | 6.504,00 |
| 03.12.2025 | 3,13 | 3,13 | 2,85 | 2,88 | -0,69% | 21.269,00 |
| 02.12.2025 | 3,05 | 3,05 | 2,90 | 2,90 | 0,62% | 4.938,00 |
| 01.12.2025 | 2,87 | 2,98 | 2,87 | 2,88 | 0,07% | 6.164,00 |
| 28.11.2025 | 3,06 | 3,06 | 2,84 | 2,88 | -2,04% | 9.418,00 |
| 26.11.2025 | 2,94 | 3,22 | 2,94 | 2,94 | 0,34% | 24.735,00 |
| 25.11.2025 | 3,17 | 3,17 | 2,86 | 2,93 | -7,86% | 18.579,00 |
| 24.11.2025 | 2,52 | 3,29 | 2,52 | 3,18 | 27,20% | 56.226,00 |
| 20.11.2025 | 2,64 | 2,80 | 2,49 | 2,50 | -3,85% | 40.918,00 |
| 19.11.2025 | 2,90 | 2,90 | 2,42 | 2,60 | -4,76% | 76.439,00 |
| 18.11.2025 | 2,99 | 3,15 | 2,68 | 2,73 | -9,90% | 50.325,00 |
| 17.11.2025 | 3,41 | 3,48 | 2,93 | 3,03 | -10,88% | 72.706,00 |
| 13.11.2025 | 3,69 | 3,89 | 3,40 | 3,40 | -9,09% | 17.799,00 |
| 12.11.2025 | 3,87 | 3,98 | 3,74 | 3,74 | -1,84% | 6.903,00 |
| 11.11.2025 | 3,85 | 3,85 | 3,70 | 3,81 | -1,30% | 6.039,00 |
| 10.11.2025 | 3,88 | 3,99 | 3,80 | 3,86 | 0,00% | 15.599,00 |
| 07.11.2025 | 3,68 | 3,86 | 3,58 | 3,86 | 3,76% | 11.625,00 |
| 06.11.2025 | 4,02 | 4,02 | 3,70 | 3,72 | -4,86% | 15.345,00 |
| 05.11.2025 | 3,62 | 4,09 | 3,62 | 3,91 | 7,42% | 99.287,00 |
| 04.11.2025 | 3,84 | 3,92 | 3,64 | 3,64 | -9,90% | 26.689,00 |
| 03.11.2025 | 4,10 | 4,14 | 3,95 | 4,04 | 0,00% | 11.999,00 |
| 31.10.2025 | 4,20 | 4,30 | 4,04 | 4,04 | -3,58% | 42.220,00 |
| 30.10.2025 | 4,05 | 4,20 | 4,00 | 4,19 | 2,10% | 18.039,00 |
| 29.10.2025 | 4,25 | 4,54 | 4,10 | 4,10 | -3,21% | 15.789,00 |
| 28.10.2025 | 3,91 | 4,49 | 3,86 | 4,24 | 8,44% | 76.205,00 |
| 27.10.2025 | 4,16 | 4,17 | 3,85 | 3,91 | -3,46% | 30.493,00 |
| 24.10.2025 | 4,02 | 4,22 | 3,99 | 4,05 | 2,27% | 17.012,00 |
| 23.10.2025 | 4,15 | 4,28 | 3,93 | 3,96 | -4,23% | 74.789,00 |
| 22.10.2025 | 4,23 | 4,32 | 4,03 | 4,14 | -4,83% | 26.795,00 |
| 21.10.2025 | 4,56 | 4,56 | 4,33 | 4,35 | -3,23% | 47.517,00 |
| 20.10.2025 | 4,37 | 4,63 | 4,15 | 4,49 | 4,78% | 32.261,00 |
| 17.10.2025 | 4,34 | 4,36 | 4,23 | 4,29 | -1,04% | 23.750,00 |
| 16.10.2025 | 4,55 | 4,60 | 4,26 | 4,33 | -4,10% | 28.699,00 |
| 15.10.2025 | 4,49 | 4,66 | 4,21 | 4,52 | 0,56% | 62.139,00 |
| 14.10.2025 | 4,30 | 4,52 | 4,03 | 4,49 | 1,24% | 34.560,00 |
| 13.10.2025 | 4,19 | 4,44 | 4,19 | 4,44 | 6,87% | 28.633,00 |
| 10.10.2025 | 4,48 | 4,61 | 4,10 | 4,15 | -8,79% | 35.443,00 |
| 09.10.2025 | 4,50 | 4,68 | 4,43 | 4,55 | 0,18% | 35.037,00 |
| 08.10.2025 | 4,41 | 4,59 | 4,20 | 4,54 | 3,94% | 66.736,00 |
| 07.10.2025 | 4,49 | 4,50 | 4,16 | 4,37 | -0,57% | 27.386,00 |
| 06.10.2025 | 4,50 | 4,63 | 4,31 | 4,40 | 3,41% | 22.452,00 |
| 02.10.2025 | 4,25 | 4,85 | 4,23 | 4,25 | -0,23% | 128.765,00 |
| 01.10.2025 | 4,09 | 4,29 | 3,88 | 4,26 | 6,23% | 42.433,00 |
| 30.09.2025 | 4,03 | 4,08 | 3,81 | 4,01 | 0,25% | 32.414,00 |
| 29.09.2025 | 4,03 | 4,26 | 3,99 | 4,00 | -1,72% | 36.376,00 |
| 26.09.2025 | 4,00 | 4,25 | 4,00 | 4,07 | 0,25% | 9.551,00 |
| 25.09.2025 | 4,20 | 4,37 | 4,06 | 4,06 | -4,92% | 38.707,00 |
| 24.09.2025 | 4,61 | 4,61 | 4,10 | 4,27 | 2,64% | 56.540,00 |
| 23.09.2025 | 3,90 | 4,50 | 3,90 | 4,16 | 6,39% | 83.603,00 |
| 22.09.2025 | 3,99 | 4,01 | 3,78 | 3,91 | -1,51% | 23.775,00 |
| 19.09.2025 | 4,00 | 4,10 | 3,90 | 3,97 | 2,58% | 18.784,00 |
| 18.09.2025 | 3,81 | 3,88 | 3,81 | 3,87 | 0,26% | 6.163,00 |
| 17.09.2025 | 3,89 | 3,95 | 3,84 | 3,86 | -0,72% | 11.212,00 |
| 16.09.2025 | 3,79 | 3,90 | 3,68 | 3,89 | 3,68% | 33.545,00 |
| 15.09.2025 | 3,70 | 3,84 | 3,70 | 3,75 | -1,06% | 8.107,00 |
| 12.09.2025 | 3,84 | 3,86 | 3,79 | 3,79 | -0,89% | 15.439,00 |
| 11.09.2025 | 3,83 | 3,95 | 3,82 | 3,82 | 1,76% | 14.601,00 |
| 10.09.2025 | 3,81 | 3,96 | 3,76 | 3,76 | -4,86% | 7.324,00 |
| 09.09.2025 | 3,58 | 3,98 | 3,58 | 3,95 | 8,82% | 52.418,00 |
| 08.09.2025 | 3,71 | 3,84 | 3,62 | 3,63 | -2,16% | 29.967,00 |
| 05.09.2025 | 3,68 | 3,90 | 3,62 | 3,71 | 0,60% | 28.498,00 |
| 04.09.2025 | 3,99 | 3,99 | 3,63 | 3,69 | -5,19% | 36.838,00 |
| 03.09.2025 | 3,79 | 3,95 | 3,62 | 3,89 | 0,00% | 10.543,00 |
| 02.09.2025 | 3,89 | 4,00 | 3,69 | 3,89 | 2,10% | 17.343,00 |
| 29.08.2025 | 3,75 | 3,81 | 3,67 | 3,81 | 0,53% | 6.844,00 |
| 28.08.2025 | 3,74 | 3,86 | 3,65 | 3,79 | 1,20% | 15.573,00 |
| 27.08.2025 | 3,67 | 3,84 | 3,66 | 3,75 | 2,04% | 7.345,00 |
| 26.08.2025 | 3,50 | 3,69 | 3,46 | 3,67 | 4,56% | 25.506,00 |
| 25.08.2025 | 3,55 | 3,77 | 3,51 | 3,51 | -4,62% | 24.693,00 |
| 22.08.2025 | 3,62 | 3,74 | 3,61 | 3,68 | 1,10% | 19.861,00 |
| 21.08.2025 | 3,55 | 3,69 | 3,47 | 3,64 | 4,00% | 4.511,00 |
| 20.08.2025 | 3,51 | 3,62 | 3,25 | 3,50 | -4,63% | 29.351,00 |
| 19.08.2025 | 3,70 | 3,70 | 3,52 | 3,67 | -1,34% | 17.598,00 |
| 18.08.2025 | 3,61 | 4,00 | 3,49 | 3,72 | 2,48% | 31.697,00 |
| 15.08.2025 | 4,00 | 4,00 | 3,61 | 3,63 | -9,77% | 33.058,00 |
| 14.08.2025 | 3,86 | 4,05 | 3,74 | 4,02 | 5,31% | 32.791,00 |
| 13.08.2025 | 3,79 | 3,85 | 3,58 | 3,82 | 2,14% | 48.826,00 |
| 12.08.2025 | 3,62 | 3,88 | 3,59 | 3,74 | 4,47% | 56.335,00 |
| 11.08.2025 | 3,56 | 3,65 | 3,45 | 3,58 | 3,77% | 40.990,00 |
| 08.08.2025 | 3,86 | 3,93 | 3,37 | 3,45 | -10,85% | 72.029,00 |
| 07.08.2025 | 3,86 | 4,12 | 3,72 | 3,87 | -1,78% | 27.449,00 |
| 06.08.2025 | 4,00 | 4,05 | 3,82 | 3,94 | -1,01% | 56.334,00 |
| 05.08.2025 | 3,98 | 4,09 | 3,81 | 3,98 | -0,38% | 49.152,00 |
| 04.08.2025 | 3,89 | 4,10 | 3,82 | 4,00 | 2,96% | 48.774,00 |
| 01.08.2025 | 4,00 | 4,00 | 3,66 | 3,88 | -5,13% | 44.381,00 |
| 31.07.2025 | 4,23 | 4,42 | 4,06 | 4,09 | 0,74% | 29.949,00 |
| 30.07.2025 | 4,00 | 4,26 | 3,91 | 4,06 | 6,01% | 31.883,00 |
| 29.07.2025 | 4,13 | 4,14 | 3,82 | 3,83 | -9,03% | 25.624,00 |
| 28.07.2025 | 4,72 | 4,72 | 4,13 | 4,21 | -4,03% | 23.888,00 |
| 25.07.2025 | 4,56 | 4,59 | 4,32 | 4,39 | -4,21% | 15.777,00 |
| 24.07.2025 | 4,50 | 4,73 | 4,46 | 4,58 | 3,85% | 43.898,00 |