0,422$
-26,22%
Echtzeit-Aktienkurs CareMax Inc
Bid:
Ask:
Aktienkurse zur CareMax Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2024 | 0,53 | 0,54 | 0,40 | 0,42 | -26,27% | 893.330,00 |
| 26.11.2024 | 0,67 | 0,68 | 0,53 | 0,57 | -17,49% | 504.668,00 |
| 25.11.2024 | 0,57 | 0,74 | 0,46 | 0,69 | -3,89% | 2.251.751,00 |
| 22.11.2024 | 0,69 | 0,76 | 0,69 | 0,72 | -2,70% | 148.207,00 |
| 20.11.2024 | 0,81 | 0,83 | 0,73 | 0,74 | -7,50% | 185.783,00 |
| 19.11.2024 | 0,82 | 0,94 | 0,73 | 0,80 | -8,05% | 372.684,00 |
| 18.11.2024 | 0,99 | 0,99 | 0,70 | 0,87 | -48,21% | 830.659,00 |
| 15.11.2024 | 1,67 | 1,76 | 1,67 | 1,68 | 1,20% | 20.126,00 |
| 14.11.2024 | 1,68 | 1,81 | 1,63 | 1,66 | -4,05% | 45.764,00 |
| 13.11.2024 | 1,77 | 1,78 | 1,73 | 1,73 | -4,42% | 50.331,00 |
| 12.11.2024 | 1,97 | 2,10 | 1,73 | 1,81 | -7,65% | 99.442,00 |
| 11.11.2024 | 2,15 | 2,17 | 1,95 | 1,96 | -7,11% | 93.334,00 |
| 08.11.2024 | 2,12 | 2,19 | 2,05 | 2,11 | 0,96% | 95.977,00 |
| 07.11.2024 | 1,98 | 2,13 | 1,83 | 2,09 | 3,47% | 221.530,00 |
| 06.11.2024 | 2,11 | 2,15 | 1,97 | 2,02 | -1,94% | 113.967,00 |
| 05.11.2024 | 1,93 | 2,13 | 1,90 | 2,06 | 4,04% | 177.539,00 |
| 04.11.2024 | 1,99 | 2,03 | 1,89 | 1,98 | -3,88% | 286.490,00 |
| 01.11.2024 | 2,43 | 2,45 | 1,86 | 2,06 | -5,50% | 3.460.265,00 |
| 31.10.2024 | 2,11 | 2,46 | 1,95 | 2,18 | 9,00% | 3.003.466,00 |
| 30.10.2024 | 1,51 | 2,58 | 1,44 | 2,00 | 31,58% | 7.042.142,00 |
| 29.10.2024 | 1,66 | 1,66 | 1,51 | 1,52 | -1,94% | 54.269,00 |
| 28.10.2024 | 1,62 | 1,74 | 1,50 | 1,55 | -4,32% | 38.416,00 |
| 25.10.2024 | 1,57 | 1,70 | 1,56 | 1,62 | -2,41% | 33.524,00 |
| 24.10.2024 | 1,40 | 1,88 | 1,40 | 1,66 | 19,42% | 343.985,00 |
| 23.10.2024 | 1,80 | 1,81 | 1,18 | 1,39 | -23,63% | 320.574,00 |
| 22.10.2024 | 1,90 | 1,90 | 1,80 | 1,82 | -3,70% | 22.503,00 |
| 21.10.2024 | 1,90 | 1,93 | 1,79 | 1,89 | -0,53% | 32.917,00 |
| 18.10.2024 | 2,19 | 2,39 | 1,86 | 1,90 | -11,63% | 91.062,00 |
| 17.10.2024 | 1,97 | 2,20 | 1,97 | 2,15 | 11,40% | 59.837,00 |
| 16.10.2024 | 1,96 | 2,25 | 1,89 | 1,93 | -1,33% | 156.374,00 |
| 15.10.2024 | 1,73 | 1,96 | 1,72 | 1,96 | 13,72% | 77.173,00 |
| 14.10.2024 | 1,69 | 1,73 | 1,65 | 1,72 | 4,24% | 6.628,00 |
| 11.10.2024 | 1,74 | 1,74 | 1,64 | 1,65 | 0,00% | 11.324,00 |
| 10.10.2024 | 1,66 | 1,73 | 1,60 | 1,65 | -1,79% | 62.583,00 |
| 09.10.2024 | 1,75 | 1,75 | 1,65 | 1,68 | -6,15% | 107.973,00 |
| 08.10.2024 | 1,84 | 1,84 | 1,75 | 1,79 | 1,13% | 28.208,00 |
| 07.10.2024 | 1,76 | 1,80 | 1,65 | 1,77 | 0,57% | 46.842,00 |
| 04.10.2024 | 1,75 | 1,81 | 1,72 | 1,76 | -2,22% | 13.600,00 |
| 03.10.2024 | 1,64 | 1,84 | 1,64 | 1,80 | 9,76% | 52.014,00 |
| 02.10.2024 | 1,60 | 1,74 | 1,59 | 1,64 | -1,80% | 25.413,00 |
| 01.10.2024 | 1,70 | 1,75 | 1,62 | 1,67 | -2,91% | 27.535,00 |
| 30.09.2024 | 1,70 | 1,85 | 1,65 | 1,72 | -1,15% | 65.077,00 |
| 27.09.2024 | 1,71 | 1,82 | 1,70 | 1,74 | -2,25% | 41.165,00 |
| 26.09.2024 | 1,83 | 1,83 | 1,71 | 1,78 | 4,71% | 39.832,00 |
| 25.09.2024 | 1,76 | 1,83 | 1,66 | 1,70 | -9,57% | 103.516,00 |
| 24.09.2024 | 2,05 | 2,08 | 1,75 | 1,88 | 0,00% | 63.088,00 |
| 23.09.2024 | 2,01 | 2,06 | 1,83 | 1,88 | -7,84% | 64.327,00 |
| 20.09.2024 | 2,28 | 2,37 | 2,00 | 2,04 | -10,53% | 65.398,00 |
| 19.09.2024 | 2,30 | 2,40 | 2,21 | 2,28 | 4,59% | 45.402,00 |
| 18.09.2024 | 2,23 | 2,36 | 2,11 | 2,18 | -0,46% | 34.384,00 |
| 17.09.2024 | 2,31 | 2,45 | 2,11 | 2,19 | -3,95% | 165.370,00 |
| 16.09.2024 | 2,08 | 2,29 | 2,02 | 2,28 | 11,76% | 122.900,00 |
| 13.09.2024 | 2,07 | 2,15 | 1,96 | 2,04 | -0,49% | 52.378,00 |
| 12.09.2024 | 1,83 | 2,07 | 1,76 | 2,05 | 10,81% | 70.219,00 |
| 11.09.2024 | 1,88 | 1,92 | 1,75 | 1,85 | -3,65% | 45.951,00 |
| 10.09.2024 | 1,96 | 1,97 | 1,85 | 1,92 | 0,00% | 31.575,00 |
| 09.09.2024 | 1,97 | 2,10 | 1,85 | 1,92 | -3,52% | 49.855,00 |
| 06.09.2024 | 2,25 | 2,25 | 1,97 | 1,99 | -11,95% | 148.224,00 |
| 05.09.2024 | 2,29 | 2,32 | 2,06 | 2,26 | -0,88% | 64.929,00 |
| 04.09.2024 | 2,18 | 2,43 | 2,16 | 2,28 | 7,55% | 303.252,00 |
| 03.09.2024 | 2,23 | 2,37 | 2,12 | 2,12 | -6,61% | 39.381,00 |
| 30.08.2024 | 2,78 | 2,81 | 2,10 | 2,27 | -18,35% | 129.018,00 |
| 29.08.2024 | 2,94 | 3,11 | 2,73 | 2,78 | -6,08% | 184.870,00 |
| 28.08.2024 | 3,16 | 3,19 | 2,93 | 2,96 | -6,62% | 123.077,00 |
| 27.08.2024 | 3,34 | 3,34 | 3,13 | 3,17 | -6,76% | 63.603,00 |
| 26.08.2024 | 3,76 | 3,97 | 3,12 | 3,40 | -8,11% | 101.519,00 |
| 23.08.2024 | 3,42 | 3,75 | 3,32 | 3,70 | 6,94% | 115.133,00 |
| 22.08.2024 | 3,01 | 3,62 | 3,01 | 3,46 | 14,19% | 278.277,00 |
| 21.08.2024 | 3,05 | 3,30 | 2,88 | 3,03 | -1,30% | 411.893,00 |
| 20.08.2024 | 3,41 | 3,42 | 3,02 | 3,07 | -11,27% | 42.382,00 |
| 19.08.2024 | 3,39 | 3,62 | 3,34 | 3,46 | 3,59% | 74.883,00 |
| 16.08.2024 | 3,38 | 3,51 | 3,20 | 3,34 | -3,47% | 39.386,00 |
| 15.08.2024 | 3,51 | 3,76 | 3,26 | 3,46 | 2,98% | 85.171,00 |
| 14.08.2024 | 3,49 | 3,58 | 3,11 | 3,36 | -4,27% | 138.668,00 |
| 13.08.2024 | 2,96 | 3,61 | 2,96 | 3,51 | 17,39% | 255.681,00 |
| 12.08.2024 | 4,22 | 4,36 | 2,92 | 2,99 | -34,14% | 276.099,00 |
| 09.08.2024 | 4,41 | 4,66 | 4,10 | 4,54 | 1,79% | 126.425,00 |
| 08.08.2024 | 3,99 | 4,53 | 3,80 | 4,46 | 15,25% | 188.248,00 |
| 07.08.2024 | 4,67 | 4,86 | 3,85 | 3,87 | -16,59% | 188.764,00 |
| 06.08.2024 | 4,76 | 4,95 | 4,44 | 4,64 | -3,53% | 137.098,00 |
| 05.08.2024 | 4,21 | 5,40 | 4,20 | 4,81 | 5,48% | 316.001,00 |
| 02.08.2024 | 5,84 | 5,84 | 4,30 | 4,56 | -23,62% | 284.953,00 |
| 01.08.2024 | 6,26 | 6,34 | 5,50 | 5,97 | -4,02% | 239.868,00 |
| 31.07.2024 | 7,19 | 7,24 | 6,11 | 6,22 | -13,73% | 457.224,00 |
| 30.07.2024 | 6,11 | 8,07 | 6,00 | 7,21 | 14,63% | 1.875.785,00 |
| 29.07.2024 | 6,08 | 6,38 | 5,46 | 6,29 | -2,02% | 1.065.448,00 |
| 26.07.2024 | 6,75 | 8,49 | 5,78 | 6,42 | 13,83% | 22.873.257,00 |
| 25.07.2024 | 4,35 | 6,73 | 3,90 | 5,64 | 45,36% | 24.582.884,00 |
| 24.07.2024 | 3,75 | 4,18 | 3,32 | 3,88 | -0,26% | 2.158.336,00 |
| 23.07.2024 | 4,75 | 5,00 | 2,90 | 3,89 | -25,05% | 8.759.136,00 |
| 22.07.2024 | 1,60 | 6,64 | 1,60 | 5,19 | 228,48% | 101.898.708,00 |
| 19.07.2024 | 1,78 | 1,82 | 1,55 | 1,58 | -10,23% | 53.184,00 |
| 18.07.2024 | 1,96 | 2,03 | 1,73 | 1,76 | -10,66% | 54.776,00 |
| 17.07.2024 | 1,97 | 2,03 | 1,94 | 1,97 | -1,99% | 54.149,00 |
| 16.07.2024 | 1,97 | 2,04 | 1,92 | 2,01 | 3,08% | 63.792,00 |
| 15.07.2024 | 2,06 | 2,17 | 1,95 | 1,95 | -9,30% | 91.297,00 |
| 12.07.2024 | 2,18 | 2,32 | 2,05 | 2,15 | 0,47% | 129.327,00 |
| 11.07.2024 | 2,42 | 2,51 | 2,14 | 2,14 | -8,55% | 88.463,00 |
| 10.07.2024 | 2,18 | 2,34 | 2,18 | 2,34 | 4,46% | 52.238,00 |
| 09.07.2024 | 2,20 | 2,62 | 2,00 | 2,24 | -1,32% | 111.781,00 |