2,040$
4,08%
Echtzeit-Aktienkurs Cardio Diagnostics Holdings Inc
Bid:
Ask:
Aktienkurse zur Cardio Diagnostics Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,98 | 2,09 | 1,95 | 2,04 | 4,08% | 49.693,00 |
| 08.09.2026 | 1,85 | 2,10 | 1,85 | 1,96 | 5,38% | 57.672,00 |
| 04.09.2026 | 1,85 | 1,86 | 1,82 | 1,86 | 1,64% | 10.252,00 |
| 03.09.2026 | 1,85 | 1,93 | 1,83 | 1,83 | -1,08% | 89.752,00 |
| 02.09.2026 | 1,81 | 1,89 | 1,81 | 1,85 | 0,00% | 17.679,00 |
| 01.09.2026 | 1,87 | 1,87 | 1,81 | 1,85 | -0,16% | 8.468,00 |
| 31.08.2026 | 1,82 | 1,88 | 1,80 | 1,85 | 0,65% | 22.535,00 |
| 28.08.2026 | 1,90 | 1,90 | 1,81 | 1,84 | -0,49% | 14.127,00 |
| 27.08.2026 | 1,92 | 1,92 | 1,85 | 1,85 | -4,15% | 24.244,00 |
| 26.08.2026 | 1,93 | 1,95 | 1,81 | 1,93 | 0,52% | 25.829,00 |
| 25.08.2026 | 2,00 | 2,00 | 1,86 | 1,92 | -1,23% | 26.032,00 |
| 24.08.2026 | 2,03 | 2,17 | 1,88 | 1,94 | -3,95% | 51.695,00 |
| 21.08.2026 | 2,19 | 2,19 | 1,96 | 2,02 | -8,42% | 35.866,00 |
| 20.08.2026 | 1,99 | 2,28 | 1,92 | 2,21 | 8,87% | 56.495,00 |
| 19.08.2026 | 1,89 | 2,04 | 1,86 | 2,03 | 6,28% | 48.250,00 |
| 18.08.2026 | 2,00 | 2,01 | 1,77 | 1,91 | -4,50% | 47.497,00 |
| 17.08.2026 | 2,00 | 2,10 | 1,98 | 2,00 | -1,96% | 38.404,00 |
| 14.08.2026 | 2,00 | 2,11 | 1,98 | 2,04 | 0,84% | 46.465,00 |
| 13.08.2026 | 2,33 | 2,34 | 2,02 | 2,02 | -6,34% | 181.866,00 |
| 12.08.2026 | 1,98 | 2,25 | 1,93 | 2,16 | 18,03% | 179.671,00 |
| 11.08.2026 | 1,75 | 1,96 | 1,58 | 1,83 | 7,02% | 55.457,00 |
| 10.08.2026 | 1,81 | 1,83 | 1,71 | 1,71 | -3,12% | 15.004,00 |
| 07.08.2026 | 1,57 | 1,80 | 1,57 | 1,77 | 6,33% | 6.433,00 |
| 06.08.2026 | 1,74 | 1,75 | 1,66 | 1,66 | -5,14% | 13.364,00 |
| 05.08.2026 | 1,73 | 1,79 | 1,73 | 1,75 | 2,34% | 25.224,00 |
| 04.08.2026 | 1,67 | 1,78 | 1,60 | 1,71 | 4,27% | 30.620,00 |
| 03.08.2026 | 1,57 | 1,69 | 1,57 | 1,64 | 3,80% | 25.733,00 |
| 31.07.2026 | 1,58 | 1,60 | 1,54 | 1,58 | 0,64% | 12.255,00 |
| 30.07.2026 | 1,56 | 1,61 | 1,54 | 1,57 | 0,13% | 25.938,00 |
| 29.07.2026 | 1,55 | 1,60 | 1,51 | 1,57 | 0,64% | 15.872,00 |
| 28.07.2026 | 1,64 | 1,64 | 1,55 | 1,56 | -6,71% | 22.676,00 |
| 27.07.2026 | 1,54 | 1,73 | 1,44 | 1,67 | 8,44% | 93.754,00 |
| 24.07.2026 | 1,65 | 1,65 | 1,52 | 1,54 | -5,52% | 555.478,00 |
| 23.07.2026 | 1,72 | 1,72 | 1,60 | 1,63 | -2,98% | 22.006,00 |
| 22.07.2026 | 1,72 | 1,80 | 1,66 | 1,68 | 0,60% | 24.349,00 |
| 21.07.2026 | 1,68 | 1,72 | 1,55 | 1,67 | 2,14% | 23.501,00 |
| 20.07.2026 | 1,75 | 1,75 | 1,64 | 1,64 | -5,49% | 21.396,00 |
| 17.07.2026 | 1,65 | 1,74 | 1,65 | 1,73 | 1,17% | 14.874,00 |
| 16.07.2026 | 1,69 | 1,80 | 1,68 | 1,71 | -4,47% | 15.857,00 |
| 15.07.2026 | 1,84 | 1,84 | 1,76 | 1,79 | -1,38% | 14.637,00 |
| 14.07.2026 | 1,72 | 1,83 | 1,72 | 1,82 | 2,20% | 17.698,00 |
| 13.07.2026 | 1,80 | 1,82 | 1,75 | 1,78 | -2,95% | 14.246,00 |
| 10.07.2026 | 1,90 | 1,91 | 1,81 | 1,83 | 0,00% | 18.257,00 |
| 09.07.2026 | 1,95 | 2,00 | 1,80 | 1,83 | -4,19% | 32.901,00 |
| 08.07.2026 | 1,96 | 1,97 | 1,85 | 1,91 | 0,00% | 40.068,00 |
| 07.07.2026 | 2,00 | 2,08 | 1,88 | 1,91 | -4,02% | 22.310,00 |
| 06.07.2026 | 1,99 | 2,08 | 1,94 | 1,99 | 0,00% | 28.571,00 |
| 02.07.2026 | 2,12 | 2,13 | 1,93 | 1,99 | -7,01% | 52.322,00 |
| 01.07.2026 | 2,12 | 2,27 | 2,02 | 2,14 | -2,28% | 48.015,00 |
| 30.06.2026 | 2,09 | 2,27 | 2,02 | 2,19 | 5,29% | 93.521,00 |
| 29.06.2026 | 2,01 | 2,10 | 1,97 | 2,08 | 3,48% | 22.898,00 |
| 26.06.2026 | 2,03 | 2,10 | 1,98 | 2,01 | -0,25% | 23.788,00 |
| 25.06.2026 | 2,05 | 2,12 | 2,01 | 2,02 | -2,52% | 19.507,00 |
| 24.06.2026 | 2,15 | 2,18 | 1,98 | 2,07 | -3,86% | 25.882,00 |
| 23.06.2026 | 1,93 | 2,22 | 1,93 | 2,15 | 9,14% | 80.965,00 |
| 22.06.2026 | 1,98 | 2,03 | 1,95 | 1,97 | -0,51% | 21.328,00 |
| 18.06.2026 | 2,09 | 2,09 | 1,98 | 1,98 | -1,00% | 41.561,00 |
| 17.06.2026 | 2,07 | 2,09 | 1,93 | 2,00 | 0,00% | 29.056,00 |
| 16.06.2026 | 1,91 | 2,09 | 1,91 | 2,00 | -1,48% | 34.387,00 |
| 15.06.2026 | 1,97 | 2,09 | 1,94 | 2,03 | 3,05% | 38.613,00 |
| 12.06.2026 | 2,02 | 2,11 | 1,96 | 1,97 | -1,01% | 63.663,00 |
| 11.06.2026 | 1,90 | 2,07 | 1,90 | 1,99 | 1,02% | 27.335,00 |
| 10.06.2026 | 2,01 | 2,01 | 1,88 | 1,97 | 0,00% | 30.838,00 |
| 09.06.2026 | 2,03 | 2,06 | 1,87 | 1,97 | 0,87% | 40.234,00 |
| 08.06.2026 | 2,00 | 2,09 | 1,92 | 1,95 | -0,36% | 28.476,00 |
| 05.06.2026 | 2,06 | 2,14 | 1,89 | 1,96 | -7,11% | 64.663,00 |
| 04.06.2026 | 2,17 | 2,28 | 2,09 | 2,11 | -1,86% | 68.229,00 |
| 03.06.2026 | 2,45 | 2,45 | 2,15 | 2,15 | -8,12% | 101.049,00 |
| 02.06.2026 | 2,15 | 2,57 | 2,14 | 2,34 | 9,86% | 197.668,00 |
| 01.06.2026 | 1,89 | 2,19 | 1,85 | 2,13 | 12,70% | 96.425,00 |
| 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 |