0,728$
0,33%
Echtzeit-Aktienkurs Co-Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Co-Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 0,73 | 0,77 | 0,72 | 0,73 | 0,41% | 167.906,00 |
| 19.12.2024 | 0,76 | 0,78 | 0,70 | 0,73 | -0,68% | 319.640,00 |
| 18.12.2024 | 0,77 | 0,79 | 0,72 | 0,73 | -3,95% | 251.690,00 |
| 17.12.2024 | 0,79 | 0,80 | 0,73 | 0,76 | -3,80% | 293.368,00 |
| 16.12.2024 | 0,81 | 0,86 | 0,78 | 0,79 | -5,05% | 142.434,00 |
| 13.12.2024 | 0,86 | 0,87 | 0,80 | 0,83 | -0,48% | 100.423,00 |
| 12.12.2024 | 0,80 | 0,85 | 0,80 | 0,84 | 3,21% | 144.099,00 |
| 11.12.2024 | 0,85 | 0,85 | 0,80 | 0,81 | -3,91% | 110.164,00 |
| 10.12.2024 | 0,85 | 0,87 | 0,83 | 0,84 | -1,17% | 82.484,00 |
| 09.12.2024 | 0,85 | 0,87 | 0,84 | 0,85 | 0,24% | 81.439,00 |
| 06.12.2024 | 0,82 | 0,87 | 0,82 | 0,85 | 3,78% | 162.149,00 |
| 05.12.2024 | 0,89 | 0,92 | 0,82 | 0,82 | -6,39% | 131.005,00 |
| 04.12.2024 | 0,89 | 0,91 | 0,87 | 0,88 | -0,45% | 158.186,00 |
| 03.12.2024 | 0,94 | 0,95 | 0,88 | 0,88 | -6,08% | 108.892,00 |
| 02.12.2024 | 0,88 | 0,94 | 0,85 | 0,94 | 5,16% | 108.119,00 |
| 29.11.2024 | 0,93 | 0,94 | 0,88 | 0,89 | -4,81% | 96.957,00 |
| 27.11.2024 | 0,92 | 0,98 | 0,88 | 0,94 | 0,65% | 272.735,00 |
| 26.11.2024 | 1,00 | 1,03 | 0,93 | 0,93 | -6,06% | 335.771,00 |
| 25.11.2024 | 1,01 | 1,04 | 0,99 | 0,99 | -1,98% | 365.499,00 |
| 22.11.2024 | 1,06 | 1,06 | 1,00 | 1,01 | -2,88% | 170.746,00 |
| 20.11.2024 | 1,03 | 1,06 | 1,02 | 1,04 | -2,80% | 125.790,00 |
| 19.11.2024 | 1,04 | 1,09 | 1,04 | 1,07 | -0,93% | 62.843,00 |
| 18.11.2024 | 1,05 | 1,08 | 1,01 | 1,08 | 1,89% | 245.725,00 |
| 15.11.2024 | 1,10 | 1,11 | 1,05 | 1,06 | -3,64% | 114.712,00 |
| 14.11.2024 | 1,11 | 1,13 | 1,07 | 1,10 | -1,79% | 159.140,00 |
| 13.11.2024 | 1,19 | 1,19 | 1,10 | 1,12 | -3,45% | 102.849,00 |
| 12.11.2024 | 1,18 | 1,18 | 1,15 | 1,16 | -2,11% | 33.729,00 |
| 11.11.2024 | 1,13 | 1,20 | 1,11 | 1,19 | 3,95% | 152.177,00 |
| 08.11.2024 | 1,16 | 1,19 | 1,14 | 1,14 | -3,39% | 128.045,00 |
| 07.11.2024 | 1,18 | 1,21 | 1,18 | 1,18 | -2,48% | 95.579,00 |
| 06.11.2024 | 1,22 | 1,24 | 1,18 | 1,21 | 0,00% | 86.131,00 |
| 05.11.2024 | 1,22 | 1,23 | 1,18 | 1,21 | -0,41% | 42.938,00 |
| 04.11.2024 | 1,21 | 1,23 | 1,20 | 1,22 | 0,41% | 22.368,00 |
| 01.11.2024 | 1,21 | 1,23 | 1,18 | 1,21 | 0,00% | 51.896,00 |
| 31.10.2024 | 1,20 | 1,23 | 1,18 | 1,21 | -0,82% | 34.043,00 |
| 30.10.2024 | 1,17 | 1,24 | 1,17 | 1,22 | 0,83% | 86.773,00 |
| 29.10.2024 | 1,24 | 1,24 | 1,18 | 1,21 | -3,20% | 53.346,00 |
| 28.10.2024 | 1,23 | 1,27 | 1,21 | 1,25 | 1,63% | 51.074,00 |
| 25.10.2024 | 1,22 | 1,24 | 1,22 | 1,23 | -0,81% | 45.303,00 |
| 24.10.2024 | 1,25 | 1,25 | 1,22 | 1,24 | 0,00% | 64.000,00 |
| 23.10.2024 | 1,26 | 1,27 | 1,23 | 1,24 | -2,36% | 50.917,00 |
| 22.10.2024 | 1,27 | 1,29 | 1,25 | 1,27 | -0,78% | 53.488,00 |
| 21.10.2024 | 1,25 | 1,29 | 1,23 | 1,28 | 0,00% | 70.644,00 |
| 18.10.2024 | 1,25 | 1,29 | 1,24 | 1,28 | 2,40% | 32.190,00 |
| 17.10.2024 | 1,20 | 1,27 | 1,18 | 1,25 | 2,46% | 168.508,00 |
| 16.10.2024 | 1,26 | 1,26 | 1,19 | 1,22 | -3,17% | 112.275,00 |
| 15.10.2024 | 1,35 | 1,35 | 1,24 | 1,26 | -4,55% | 83.364,00 |
| 14.10.2024 | 1,27 | 1,35 | 1,27 | 1,32 | 3,13% | 41.163,00 |
| 11.10.2024 | 1,27 | 1,29 | 1,25 | 1,28 | 0,79% | 48.256,00 |
| 10.10.2024 | 1,34 | 1,36 | 1,25 | 1,27 | -6,62% | 44.141,00 |
| 09.10.2024 | 1,33 | 1,37 | 1,28 | 1,36 | 3,50% | 70.210,00 |
| 08.10.2024 | 1,24 | 1,40 | 1,22 | 1,31 | 5,12% | 408.021,00 |
| 07.10.2024 | 1,26 | 1,27 | 1,24 | 1,25 | -2,34% | 42.632,00 |
| 04.10.2024 | 1,21 | 1,28 | 1,21 | 1,28 | 6,67% | 77.468,00 |
| 03.10.2024 | 1,25 | 1,25 | 1,19 | 1,20 | -2,44% | 35.822,00 |
| 02.10.2024 | 1,19 | 1,26 | 1,18 | 1,23 | 1,65% | 47.748,00 |
| 01.10.2024 | 1,26 | 1,26 | 1,16 | 1,21 | -1,63% | 100.792,00 |
| 30.09.2024 | 1,21 | 1,29 | 1,15 | 1,23 | 0,00% | 63.284,00 |
| 27.09.2024 | 1,17 | 1,26 | 1,17 | 1,23 | 5,13% | 51.202,00 |
| 26.09.2024 | 1,17 | 1,21 | 1,17 | 1,17 | 0,00% | 43.089,00 |
| 25.09.2024 | 1,22 | 1,25 | 1,14 | 1,17 | -2,50% | 182.358,00 |
| 24.09.2024 | 1,23 | 1,25 | 1,20 | 1,20 | -0,83% | 69.475,00 |
| 23.09.2024 | 1,27 | 1,29 | 1,18 | 1,21 | -6,20% | 120.350,00 |
| 20.09.2024 | 1,26 | 1,31 | 1,25 | 1,29 | 1,57% | 45.715,00 |
| 19.09.2024 | 1,29 | 1,34 | 1,25 | 1,27 | -0,78% | 83.872,00 |
| 18.09.2024 | 1,27 | 1,30 | 1,27 | 1,28 | 1,59% | 25.809,00 |
| 17.09.2024 | 1,30 | 1,32 | 1,25 | 1,26 | -2,33% | 114.265,00 |
| 16.09.2024 | 1,35 | 1,35 | 1,28 | 1,29 | -1,53% | 61.198,00 |
| 13.09.2024 | 1,27 | 1,33 | 1,27 | 1,31 | 1,55% | 42.537,00 |
| 12.09.2024 | 1,25 | 1,33 | 1,21 | 1,29 | 2,38% | 185.023,00 |
| 11.09.2024 | 1,25 | 1,28 | 1,23 | 1,26 | -0,79% | 109.808,00 |
| 10.09.2024 | 1,27 | 1,30 | 1,23 | 1,27 | 0,00% | 84.149,00 |
| 09.09.2024 | 1,33 | 1,36 | 1,27 | 1,27 | -5,22% | 125.578,00 |
| 06.09.2024 | 1,33 | 1,38 | 1,29 | 1,34 | 0,37% | 271.449,00 |
| 05.09.2024 | 1,26 | 1,58 | 1,26 | 1,34 | 6,80% | 825.489,00 |
| 04.09.2024 | 1,30 | 1,30 | 1,25 | 1,25 | -4,58% | 129.125,00 |
| 03.09.2024 | 1,40 | 1,41 | 1,30 | 1,31 | -5,76% | 109.331,00 |
| 30.08.2024 | 1,42 | 1,47 | 1,36 | 1,39 | -2,11% | 175.021,00 |
| 29.08.2024 | 1,60 | 1,65 | 1,36 | 1,42 | -9,55% | 266.539,00 |
| 28.08.2024 | 1,53 | 1,70 | 1,51 | 1,57 | 3,97% | 399.408,00 |
| 27.08.2024 | 1,56 | 1,65 | 1,48 | 1,51 | -5,03% | 321.608,00 |
| 26.08.2024 | 1,89 | 1,92 | 1,45 | 1,59 | -9,14% | 1.037.819,00 |
| 23.08.2024 | 1,54 | 2,23 | 1,50 | 1,75 | 13,64% | 4.012.662,00 |
| 22.08.2024 | 1,56 | 1,63 | 1,44 | 1,54 | -1,91% | 250.477,00 |
| 21.08.2024 | 1,48 | 1,64 | 1,42 | 1,57 | 9,03% | 591.478,00 |
| 20.08.2024 | 1,66 | 1,67 | 1,38 | 1,44 | -16,28% | 563.542,00 |
| 19.08.2024 | 1,50 | 1,94 | 1,41 | 1,72 | 26,01% | 2.009.286,00 |
| 16.08.2024 | 1,27 | 1,46 | 1,20 | 1,37 | 9,20% | 460.148,00 |
| 15.08.2024 | 1,23 | 1,29 | 1,20 | 1,25 | 3,31% | 107.600,00 |
| 14.08.2024 | 1,17 | 1,29 | 1,10 | 1,21 | 3,42% | 367.840,00 |
| 13.08.2024 | 1,15 | 1,19 | 1,15 | 1,17 | 1,74% | 33.658,00 |
| 12.08.2024 | 1,11 | 1,16 | 1,11 | 1,15 | 2,68% | 11.112,00 |
| 09.08.2024 | 1,07 | 1,15 | 1,05 | 1,12 | 9,27% | 103.257,00 |
| 08.08.2024 | 1,06 | 1,10 | 1,01 | 1,03 | -4,21% | 133.218,00 |
| 07.08.2024 | 1,09 | 1,14 | 1,05 | 1,07 | -3,60% | 55.420,00 |
| 06.08.2024 | 1,04 | 1,15 | 1,03 | 1,11 | 5,71% | 84.427,00 |
| 05.08.2024 | 1,06 | 1,07 | 1,01 | 1,05 | -3,67% | 58.448,00 |
| 02.08.2024 | 1,10 | 1,14 | 1,05 | 1,09 | -1,80% | 45.876,00 |
| 01.08.2024 | 1,13 | 1,15 | 1,10 | 1,11 | -3,48% | 34.317,00 |
| 31.07.2024 | 1,20 | 1,20 | 1,13 | 1,15 | -3,36% | 70.547,00 |