1,270$
-0,39%
Echtzeit-Aktienkurs Cardio Diagnostics Holdings Inc
Bid:
Ask:
Aktienkurse zur Cardio Diagnostics Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,26 | 1,35 | 1,23 | 1,27 | -0,39% | 44.566,00 |
| 12.02.2026 | 1,36 | 1,37 | 1,20 | 1,28 | -3,41% | 65.358,00 |
| 11.02.2026 | 1,37 | 1,48 | 1,28 | 1,32 | -3,30% | 62.328,00 |
| 10.02.2026 | 1,33 | 1,51 | 1,24 | 1,37 | 2,63% | 75.639,00 |
| 09.02.2026 | 1,39 | 1,39 | 1,19 | 1,33 | 3,10% | 85.910,00 |
| 06.02.2026 | 1,05 | 1,39 | 0,97 | 1,29 | 21,13% | 331.015,00 |
| 05.02.2026 | 1,21 | 1,23 | 1,06 | 1,07 | -14,11% | 128.062,00 |
| 04.02.2026 | 1,39 | 1,39 | 1,20 | 1,24 | -8,82% | 74.032,00 |
| 03.02.2026 | 1,44 | 1,47 | 1,31 | 1,36 | -6,21% | 100.890,00 |
| 02.02.2026 | 1,52 | 1,54 | 1,43 | 1,45 | -3,72% | 75.520,00 |
| 30.01.2026 | 1,57 | 1,59 | 1,48 | 1,51 | -5,58% | 84.188,00 |
| 29.01.2026 | 1,73 | 1,73 | 1,53 | 1,60 | -10,39% | 201.983,00 |
| 28.01.2026 | 1,84 | 1,87 | 1,71 | 1,78 | -3,26% | 504.547,00 |
| 27.01.2026 | 1,81 | 1,86 | 1,72 | 1,84 | 1,66% | 49.114,00 |
| 26.01.2026 | 1,95 | 1,96 | 1,79 | 1,81 | -8,59% | 50.114,00 |
| 22.01.2026 | 1,85 | 1,98 | 1,78 | 1,98 | 7,61% | 102.788,00 |
| 21.01.2026 | 1,78 | 1,87 | 1,65 | 1,84 | 7,60% | 121.221,00 |
| 20.01.2026 | 1,79 | 1,79 | 1,68 | 1,71 | -5,52% | 48.307,00 |
| 16.01.2026 | 1,75 | 1,87 | 1,71 | 1,81 | 2,84% | 85.621,00 |
| 15.01.2026 | 1,83 | 1,86 | 1,73 | 1,76 | -2,76% | 106.014,00 |
| 14.01.2026 | 1,77 | 1,85 | 1,64 | 1,81 | -1,09% | 170.952,00 |
| 13.01.2026 | 1,94 | 1,95 | 1,80 | 1,83 | -5,67% | 184.334,00 |
| 12.01.2026 | 1,98 | 2,00 | 1,74 | 1,94 | -5,37% | 331.085,00 |
| 09.01.2026 | 2,35 | 2,35 | 1,93 | 2,05 | -14,58% | 432.739,00 |
| 08.01.2026 | 2,63 | 2,66 | 2,24 | 2,40 | -13,98% | 623.176,00 |
| 07.01.2026 | 3,24 | 3,24 | 2,75 | 2,79 | -5,58% | 20.155.128,00 |
| 06.01.2026 | 3,19 | 3,19 | 2,78 | 2,96 | -0,84% | 18.593,00 |
| 05.01.2026 | 2,85 | 3,05 | 2,85 | 2,98 | 4,93% | 22.622,00 |
| 02.01.2026 | 2,79 | 2,86 | 2,74 | 2,84 | 4,80% | 8.992,00 |
| 31.12.2025 | 3,07 | 3,07 | 2,64 | 2,71 | -14,78% | 54.127,00 |
| 30.12.2025 | 3,18 | 3,19 | 2,81 | 3,18 | 1,27% | 40.483,00 |
| 29.12.2025 | 3,21 | 3,43 | 3,01 | 3,14 | -5,71% | 34.771,00 |
| 26.12.2025 | 3,51 | 3,51 | 3,26 | 3,33 | -2,63% | 8.096,00 |
| 24.12.2025 | 3,30 | 3,53 | 3,24 | 3,42 | 1,79% | 10.331,00 |
| 23.12.2025 | 3,45 | 3,48 | 3,32 | 3,36 | -4,00% | 16.146,00 |
| 22.12.2025 | 3,25 | 3,70 | 3,15 | 3,50 | 8,70% | 117.408,00 |
| 19.12.2025 | 2,93 | 3,22 | 2,93 | 3,22 | 14,18% | 24.541,00 |
| 18.12.2025 | 2,82 | 3,01 | 2,81 | 2,82 | 0,71% | 13.900,00 |
| 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 |