4,490$
1,24%
Echtzeit-Aktienkurs Cardio Diagnostics Holdings Inc
Bid:
Ask:
Aktienkurse zur Cardio Diagnostics Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 4,59 | 4,63 | 4,32 | 4,41 | -1,34% | 22.484,00 |
| 22.07.2025 | 4,34 | 4,65 | 4,21 | 4,47 | 2,29% | 53.212,00 |
| 21.07.2025 | 4,29 | 4,63 | 4,18 | 4,37 | 1,63% | 45.966,00 |
| 18.07.2025 | 4,61 | 4,72 | 4,11 | 4,30 | -6,93% | 46.760,00 |
| 17.07.2025 | 4,54 | 4,71 | 4,54 | 4,62 | 0,43% | 18.338,00 |
| 16.07.2025 | 4,58 | 4,60 | 4,46 | 4,60 | 3,19% | 19.582,00 |
| 15.07.2025 | 4,50 | 4,67 | 4,38 | 4,46 | 0,86% | 75.522,00 |
| 14.07.2025 | 4,25 | 4,46 | 4,15 | 4,42 | 6,51% | 50.851,00 |
| 11.07.2025 | 4,30 | 4,30 | 4,03 | 4,15 | -3,26% | 9.620,00 |
| 10.07.2025 | 4,01 | 4,33 | 3,96 | 4,29 | 10,23% | 46.456,00 |
| 09.07.2025 | 4,09 | 4,14 | 3,89 | 3,89 | -2,70% | 22.670,00 |
| 08.07.2025 | 3,85 | 4,18 | 3,75 | 4,00 | 5,54% | 80.526,00 |
| 07.07.2025 | 3,78 | 3,85 | 3,43 | 3,79 | -0,26% | 24.955,00 |
| 03.07.2025 | 3,70 | 3,90 | 3,70 | 3,80 | 3,26% | 29.275,00 |
| 02.07.2025 | 3,62 | 3,73 | 3,54 | 3,68 | 1,94% | 16.140,00 |
| 01.07.2025 | 3,70 | 3,71 | 3,49 | 3,61 | 2,64% | 20.809,00 |
| 30.06.2025 | 3,61 | 3,61 | 3,45 | 3,52 | -2,58% | 22.329,00 |
| 27.06.2025 | 3,30 | 3,81 | 3,30 | 3,61 | 9,39% | 104.158,00 |
| 26.06.2025 | 3,27 | 3,37 | 3,22 | 3,30 | 0,61% | 40.854,00 |
| 25.06.2025 | 3,44 | 3,50 | 3,22 | 3,28 | -6,29% | 66.162,00 |
| 24.06.2025 | 3,68 | 3,68 | 3,44 | 3,50 | -5,41% | 52.633,00 |
| 23.06.2025 | 3,67 | 3,73 | 3,62 | 3,70 | -0,22% | 16.917,00 |
| 20.06.2025 | 3,89 | 3,89 | 3,69 | 3,71 | -4,68% | 22.928,00 |
| 18.06.2025 | 3,71 | 3,89 | 3,71 | 3,89 | 4,57% | 29.842,00 |
| 17.06.2025 | 3,94 | 4,00 | 3,65 | 3,72 | -5,82% | 19.039,00 |
| 16.06.2025 | 4,13 | 4,18 | 3,84 | 3,95 | -2,71% | 40.795,00 |
| 13.06.2025 | 3,77 | 4,06 | 3,77 | 4,06 | 2,78% | 61.454,00 |
| 12.06.2025 | 4,15 | 4,21 | 3,75 | 3,95 | -6,62% | 91.145,00 |
| 11.06.2025 | 4,57 | 4,57 | 4,09 | 4,23 | -6,62% | 54.427,00 |
| 10.06.2025 | 4,75 | 5,00 | 4,50 | 4,53 | -6,40% | 123.603,00 |
| 09.06.2025 | 4,76 | 4,94 | 4,64 | 4,84 | 1,57% | 34.835,00 |
| 06.06.2025 | 4,51 | 4,83 | 4,42 | 4,77 | 6,84% | 50.108,00 |
| 05.06.2025 | 5,10 | 5,20 | 4,45 | 4,46 | -10,62% | 50.743,00 |
| 04.06.2025 | 4,50 | 5,03 | 4,32 | 4,99 | 13,41% | 187.019,00 |
| 03.06.2025 | 4,37 | 4,43 | 4,24 | 4,40 | 3,53% | 28.265,00 |
| 02.06.2025 | 4,02 | 4,31 | 4,02 | 4,25 | 6,25% | 32.572,00 |
| 30.05.2025 | 4,15 | 4,20 | 3,88 | 4,00 | -4,99% | 28.854,00 |
| 29.05.2025 | 4,33 | 4,42 | 4,05 | 4,21 | -2,32% | 40.450,00 |
| 28.05.2025 | 4,28 | 4,39 | 4,19 | 4,31 | 1,41% | 10.762,00 |
| 27.05.2025 | 3,93 | 4,35 | 3,90 | 4,25 | 7,59% | 58.899,00 |
| 23.05.2025 | 4,20 | 4,29 | 3,84 | 3,95 | -6,84% | 68.563,00 |
| 22.05.2025 | 4,31 | 4,53 | 4,10 | 4,24 | -2,08% | 40.360,00 |
| 21.05.2025 | 4,85 | 4,88 | 4,21 | 4,33 | -9,03% | 57.886,00 |