1,890$
4,83%
Echtzeit-Aktienkurs Cardio Diagnostics Holdings Inc
Bid:
Ask:
Aktienkurse zur Cardio Diagnostics Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,79 | 1,96 | 1,76 | 1,89 | 4,83% | 60.145,00 |
| 28.05.2026 | 1,75 | 1,91 | 1,75 | 1,80 | 3,03% | 83.929,00 |
| 27.05.2026 | 1,73 | 1,79 | 1,72 | 1,75 | 0,57% | 31.986,00 |
| 26.05.2026 | 1,70 | 1,81 | 1,63 | 1,74 | 8,07% | 68.894,00 |
| 22.05.2026 | 1,60 | 1,67 | 1,55 | 1,61 | 7,33% | 46.820,00 |
| 21.05.2026 | 1,44 | 1,60 | 1,42 | 1,50 | 2,04% | 115.753,00 |
| 20.05.2026 | 1,39 | 1,48 | 1,38 | 1,47 | 7,30% | 15.709,00 |
| 19.05.2026 | 1,36 | 1,46 | 1,28 | 1,37 | -3,52% | 71.513,00 |
| 18.05.2026 | 1,55 | 1,56 | 1,25 | 1,42 | -9,15% | 142.704,00 |
| 15.05.2026 | 1,65 | 1,72 | 1,50 | 1,56 | -7,51% | 64.916,00 |
| 14.05.2026 | 1,87 | 1,88 | 1,69 | 1,69 | -5,59% | 83.279,00 |
| 13.05.2026 | 1,83 | 1,83 | 1,77 | 1,79 | -1,92% | 32.104,00 |
| 12.05.2026 | 1,81 | 1,91 | 1,75 | 1,83 | -1,88% | 53.410,00 |
| 11.05.2026 | 1,76 | 1,97 | 1,76 | 1,86 | 1,64% | 56.660,00 |
| 08.05.2026 | 1,86 | 1,94 | 1,83 | 1,83 | 0,66% | 46.919,00 |
| 07.05.2026 | 1,90 | 1,90 | 1,75 | 1,82 | -0,11% | 44.664,00 |
| 06.05.2026 | 1,83 | 1,90 | 1,81 | 1,82 | -0,55% | 55.994,00 |
| 05.05.2026 | 1,94 | 1,97 | 1,77 | 1,83 | -6,63% | 71.291,00 |
| 04.05.2026 | 1,95 | 2,35 | 1,88 | 1,96 | 2,62% | 347.576,00 |
| 01.05.2026 | 1,70 | 1,94 | 1,70 | 1,91 | 6,11% | 77.001,00 |
| 30.04.2026 | 1,73 | 1,86 | 1,70 | 1,80 | 4,77% | 21.422,00 |
| 29.04.2026 | 1,72 | 1,76 | 1,67 | 1,72 | -0,12% | 25.206,00 |
| 28.04.2026 | 1,81 | 1,81 | 1,70 | 1,72 | -5,49% | 46.656,00 |
| 27.04.2026 | 1,85 | 1,85 | 1,81 | 1,82 | 0,00% | 26.562,00 |
| 24.04.2026 | 1,82 | 1,89 | 1,80 | 1,82 | 0,00% | 29.088,00 |
| 23.04.2026 | 1,95 | 1,95 | 1,82 | 1,82 | -4,71% | 67.375,00 |
| 22.04.2026 | 1,94 | 1,96 | 1,88 | 1,91 | 1,60% | 31.716,00 |
| 21.04.2026 | 1,94 | 1,96 | 1,86 | 1,88 | -4,57% | 53.880,00 |
| 20.04.2026 | 2,02 | 2,04 | 1,97 | 1,97 | -2,48% | 18.363,00 |
| 17.04.2026 | 1,99 | 2,13 | 1,97 | 2,02 | 2,28% | 42.966,00 |
| 16.04.2026 | 2,01 | 2,06 | 1,93 | 1,98 | -2,23% | 58.608,00 |
| 15.04.2026 | 1,92 | 2,02 | 1,85 | 2,02 | 5,21% | 93.190,00 |
| 14.04.2026 | 1,91 | 1,93 | 1,85 | 1,92 | 0,63% | 60.394,00 |
| 13.04.2026 | 1,99 | 1,99 | 1,85 | 1,91 | 4,26% | 88.854,00 |
| 10.04.2026 | 1,88 | 1,88 | 1,76 | 1,83 | 1,10% | 63.821,00 |
| 09.04.2026 | 2,04 | 2,08 | 1,80 | 1,81 | -11,49% | 166.844,00 |
| 08.04.2026 | 2,08 | 2,23 | 1,98 | 2,05 | 1,24% | 201.261,00 |
| 07.04.2026 | 2,03 | 2,04 | 1,84 | 2,02 | 2,02% | 63.634,00 |
| 06.04.2026 | 2,02 | 2,10 | 1,96 | 1,98 | -2,94% | 41.140,00 |
| 02.04.2026 | 1,98 | 2,08 | 1,95 | 2,04 | 0,49% | 40.144,00 |
| 01.04.2026 | 2,02 | 2,17 | 1,96 | 2,03 | 3,57% | 117.011,00 |
| 31.03.2026 | 1,75 | 1,99 | 1,74 | 1,96 | 11,36% | 71.604,00 |
| 30.03.2026 | 1,93 | 1,94 | 1,66 | 1,76 | -10,43% | 179.525,00 |
| 27.03.2026 | 1,86 | 1,99 | 1,85 | 1,97 | 4,52% | 83.967,00 |
| 26.03.2026 | 2,00 | 2,07 | 1,87 | 1,88 | -9,18% | 230.216,00 |
| 25.03.2026 | 2,11 | 2,23 | 1,97 | 2,07 | -3,27% | 368.167,00 |
| 24.03.2026 | 2,20 | 2,29 | 2,10 | 2,14 | -4,89% | 225.001,00 |
| 23.03.2026 | 2,41 | 2,47 | 2,21 | 2,25 | -1,32% | 167.975,00 |
| 20.03.2026 | 2,54 | 2,68 | 2,16 | 2,28 | -8,25% | 373.751,00 |
| 19.03.2026 | 2,25 | 2,75 | 2,21 | 2,49 | 8,52% | 614.593,00 |
| 18.03.2026 | 2,23 | 2,41 | 2,21 | 2,29 | 1,78% | 334.715,00 |
| 17.03.2026 | 2,76 | 2,76 | 2,23 | 2,25 | -6,64% | 329.568,00 |
| 16.03.2026 | 2,80 | 3,03 | 2,32 | 2,41 | -14,39% | 470.444,00 |
| 13.03.2026 | 4,40 | 4,40 | 2,56 | 2,82 | -38,27% | 1.106.740,00 |
| 12.03.2026 | 4,66 | 4,93 | 4,56 | 4,56 | -4,20% | 193.700,00 |
| 11.03.2026 | 4,89 | 4,98 | 4,50 | 4,76 | -4,61% | 375.810,00 |
| 10.03.2026 | 4,94 | 5,19 | 4,63 | 4,99 | 3,10% | 331.237,00 |
| 09.03.2026 | 4,92 | 5,13 | 4,34 | 4,84 | -8,68% | 569.146,00 |
| 06.03.2026 | 5,19 | 6,08 | 5,00 | 5,30 | -2,21% | 602.212,00 |
| 05.03.2026 | 5,02 | 5,75 | 4,85 | 5,42 | 2,85% | 618.700,00 |
| 04.03.2026 | 4,66 | 5,67 | 4,51 | 5,27 | 11,89% | 1.013.820,00 |
| 03.03.2026 | 4,88 | 5,95 | 4,30 | 4,71 | -8,63% | 1.307.591,00 |
| 02.03.2026 | 5,40 | 5,48 | 4,50 | 5,16 | -21,30% | 2.205.533,00 |
| 27.02.2026 | 6,33 | 7,91 | 5,75 | 6,55 | 25,48% | 18.650.969,00 |
| 26.02.2026 | 4,99 | 5,31 | 4,08 | 5,22 | -2,43% | 3.096.100,00 |
| 25.02.2026 | 3,46 | 5,50 | 3,43 | 5,35 | 61,14% | 15.589.640,00 |
| 24.02.2026 | 3,45 | 3,79 | 2,88 | 3,32 | 10,04% | 11.919.933,00 |
| 23.02.2026 | 2,87 | 3,20 | 2,75 | 3,02 | 4,76% | 3.245.412,00 |
| 20.02.2026 | 3,04 | 3,48 | 2,49 | 2,88 | 28,57% | 75.453.156,00 |
| 19.02.2026 | 2,64 | 2,69 | 2,07 | 2,24 | 5,16% | 15.083.594,00 |
| 18.02.2026 | 1,22 | 2,85 | 1,22 | 2,13 | 78,99% | 53.462.927,00 |
| 17.02.2026 | 1,29 | 1,29 | 1,18 | 1,19 | -6,30% | 43.291,00 |
| 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 |