1,450$
-5,84%
Echtzeit-Aktienkurs Co-Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Co-Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 1,60 | 1,64 | 1,41 | 1,45 | -5,84% | 351.900,00 |
| 30.07.2026 | 1,51 | 1,75 | 1,50 | 1,54 | 3,36% | 672.989,00 |
| 29.07.2026 | 1,47 | 1,67 | 1,43 | 1,49 | 6,43% | 823.596,00 |
| 28.07.2026 | 2,15 | 2,16 | 1,38 | 1,40 | -31,03% | 1.807.762,00 |
| 27.07.2026 | 2,15 | 2,15 | 1,89 | 2,03 | -2,40% | 160.057,00 |
| 24.07.2026 | 2,23 | 2,27 | 2,06 | 2,08 | -5,24% | 126.361,00 |
| 23.07.2026 | 2,41 | 2,41 | 2,17 | 2,20 | -3,73% | 121.896,00 |
| 22.07.2026 | 2,55 | 2,61 | 2,26 | 2,28 | -2,27% | 449.439,00 |
| 21.07.2026 | 2,39 | 2,55 | 2,19 | 2,33 | -5,16% | 173.537,00 |
| 20.07.2026 | 2,52 | 2,52 | 2,35 | 2,46 | 0,00% | 93.498,00 |
| 17.07.2026 | 2,45 | 2,54 | 2,37 | 2,46 | -1,01% | 65.098,00 |
| 16.07.2026 | 2,45 | 2,54 | 2,33 | 2,49 | -0,20% | 75.755,00 |
| 15.07.2026 | 2,50 | 2,65 | 2,46 | 2,49 | -3,11% | 157.744,00 |
| 14.07.2026 | 2,52 | 2,63 | 2,51 | 2,57 | -2,10% | 66.209,00 |
| 13.07.2026 | 2,59 | 2,65 | 2,47 | 2,63 | 0,57% | 108.857,00 |
| 10.07.2026 | 2,68 | 2,70 | 2,55 | 2,61 | -0,76% | 73.553,00 |
| 09.07.2026 | 2,61 | 2,78 | 2,60 | 2,63 | 0,38% | 133.560,00 |
| 08.07.2026 | 2,61 | 2,71 | 2,54 | 2,62 | -2,96% | 157.532,00 |
| 07.07.2026 | 2,69 | 2,74 | 2,57 | 2,70 | -1,82% | 221.019,00 |
| 06.07.2026 | 3,03 | 3,09 | 2,70 | 2,75 | -8,03% | 498.271,00 |
| 02.07.2026 | 3,01 | 3,40 | 2,93 | 2,99 | -3,24% | 1.004.616,00 |
| 01.07.2026 | 3,30 | 4,60 | 2,71 | 3,09 | 0,32% | 6.723.390,00 |
| 30.06.2026 | 2,95 | 3,19 | 2,95 | 3,08 | 2,67% | 155.140,00 |
| 29.06.2026 | 3,02 | 3,19 | 2,96 | 3,00 | -1,96% | 170.764,00 |
| 26.06.2026 | 3,08 | 3,24 | 3,00 | 3,06 | 0,33% | 99.768,00 |
| 25.06.2026 | 3,52 | 3,52 | 3,03 | 3,05 | -13,11% | 220.994,00 |
| 24.06.2026 | 3,20 | 3,75 | 3,19 | 3,51 | 8,84% | 927.425,00 |
| 23.06.2026 | 3,03 | 3,51 | 2,97 | 3,23 | 3,37% | 338.671,00 |
| 22.06.2026 | 3,23 | 3,33 | 3,11 | 3,12 | -7,42% | 170.204,00 |
| 18.06.2026 | 3,26 | 3,44 | 3,10 | 3,37 | 1,20% | 624.112,00 |
| 17.06.2026 | 3,73 | 3,82 | 2,95 | 3,33 | -12,94% | 470.302,00 |
| 16.06.2026 | 3,78 | 3,97 | 3,41 | 3,83 | 1,19% | 348.901,00 |
| 15.06.2026 | 3,95 | 4,15 | 3,71 | 3,78 | -10,00% | 354.206,00 |
| 12.06.2026 | 4,70 | 4,98 | 3,68 | 4,20 | -9,68% | 431.375,00 |
| 11.06.2026 | 4,99 | 4,99 | 4,59 | 4,65 | -4,71% | 173.384,00 |
| 10.06.2026 | 4,40 | 5,20 | 4,10 | 4,88 | 8,20% | 531.161,00 |
| 09.06.2026 | 5,06 | 5,37 | 4,46 | 4,51 | -11,05% | 321.630,00 |
| 08.06.2026 | 5,53 | 5,78 | 5,05 | 5,07 | -10,11% | 458.960,00 |
| 05.06.2026 | 5,60 | 6,07 | 5,00 | 5,64 | -2,08% | 655.244,00 |
| 04.06.2026 | 4,82 | 6,55 | 4,37 | 5,76 | 10,11% | 1.907.503,00 |
| 03.06.2026 | 6,07 | 6,10 | 5,00 | 5,23 | -16,17% | 1.137.436,00 |
| 02.06.2026 | 7,21 | 9,12 | 6,12 | 6,24 | -0,64% | 4.623.293,00 |
| 01.06.2026 | 6,90 | 7,50 | 5,77 | 6,28 | -26,38% | 2.521.191,00 |
| 29.05.2026 | 11,31 | 13,53 | 8,10 | 8,53 | -23,70% | 3.321.448,00 |
| 28.05.2026 | 8,13 | 13,54 | 8,12 | 11,18 | 53,15% | 19.185.595,00 |
| 27.05.2026 | 8,06 | 11,85 | 6,64 | 7,30 | -19,87% | 6.785.222,00 |
| 26.05.2026 | 6,87 | 10,80 | 6,33 | 9,11 | 79,68% | 50.331.332,00 |
| 22.05.2026 | 3,36 | 5,38 | 3,19 | 5,07 | 36,66% | 10.017.872,00 |
| 21.05.2026 | 3,15 | 4,53 | 2,94 | 3,71 | 55,88% | 90.882.421,00 |
| 20.05.2026 | 2,02 | 2,68 | 1,85 | 2,38 | 20,81% | 13.939.687,00 |
| 19.05.2026 | 1,95 | 2,75 | 1,80 | 1,97 | 45,93% | 109.171.699,00 |
| 18.05.2026 | 1,38 | 1,62 | 1,32 | 1,35 | 5,47% | 1.063.605,00 |
| 15.05.2026 | 1,45 | 1,50 | 1,26 | 1,28 | -21,95% | 409.506,00 |
| 14.05.2026 | 1,62 | 1,67 | 1,48 | 1,64 | 3,14% | 262.960,00 |
| 13.05.2026 | 1,77 | 1,80 | 1,50 | 1,59 | -7,56% | 333.955,00 |
| 12.05.2026 | 1,90 | 1,95 | 1,66 | 1,72 | -9,23% | 304.786,00 |
| 11.05.2026 | 2,55 | 2,65 | 1,82 | 1,90 | -25,10% | 1.481.802,00 |
| 08.05.2026 | 2,16 | 2,77 | 1,90 | 2,53 | 29,94% | 10.149.189,00 |
| 07.05.2026 | 1,61 | 2,00 | 1,61 | 1,95 | 19,45% | 352.341,00 |
| 06.05.2026 | 1,59 | 1,64 | 1,54 | 1,63 | 1,56% | 56.879,00 |
| 05.05.2026 | 1,57 | 1,64 | 1,55 | 1,61 | 1,26% | 57.994,00 |
| 04.05.2026 | 1,53 | 1,63 | 1,52 | 1,59 | 2,26% | 100.383,00 |
| 01.05.2026 | 1,55 | 1,61 | 1,52 | 1,55 | 0,00% | 36.713,00 |
| 30.04.2026 | 1,52 | 1,65 | 1,49 | 1,55 | 0,65% | 90.774,00 |
| 29.04.2026 | 1,60 | 1,61 | 1,51 | 1,54 | -5,52% | 90.716,00 |
| 28.04.2026 | 1,65 | 1,69 | 1,57 | 1,63 | -1,21% | 70.840,00 |
| 27.04.2026 | 1,71 | 1,73 | 1,64 | 1,65 | -1,79% | 56.096,00 |
| 24.04.2026 | 1,71 | 1,75 | 1,65 | 1,68 | -4,00% | 74.282,00 |
| 23.04.2026 | 1,71 | 1,77 | 1,65 | 1,75 | 3,55% | 189.117,00 |
| 22.04.2026 | 1,69 | 1,75 | 1,63 | 1,69 | 3,05% | 97.947,00 |
| 21.04.2026 | 1,72 | 1,76 | 1,60 | 1,64 | -1,80% | 240.548,00 |
| 20.04.2026 | 1,60 | 1,76 | 1,54 | 1,67 | 7,05% | 249.194,00 |
| 17.04.2026 | 1,45 | 1,60 | 1,45 | 1,56 | 6,85% | 124.935,00 |
| 16.04.2026 | 1,44 | 1,48 | 1,39 | 1,46 | 2,82% | 85.166,00 |
| 15.04.2026 | 1,41 | 1,45 | 1,38 | 1,42 | 2,90% | 78.050,00 |
| 14.04.2026 | 1,45 | 1,50 | 1,38 | 1,38 | -4,83% | 110.384,00 |
| 13.04.2026 | 1,40 | 1,45 | 1,37 | 1,45 | 5,84% | 82.635,00 |
| 10.04.2026 | 1,44 | 1,49 | 1,36 | 1,37 | -4,86% | 109.105,00 |
| 09.04.2026 | 1,40 | 1,50 | 1,35 | 1,44 | 1,41% | 197.557,00 |
| 08.04.2026 | 1,38 | 1,46 | 1,38 | 1,42 | 0,00% | 78.783,00 |
| 07.04.2026 | 1,50 | 1,50 | 1,36 | 1,42 | -7,49% | 239.426,00 |
| 06.04.2026 | 1,55 | 1,60 | 1,52 | 1,54 | -0,32% | 87.213,00 |
| 02.04.2026 | 1,60 | 1,60 | 1,45 | 1,54 | -5,52% | 129.908,00 |
| 01.04.2026 | 1,71 | 1,74 | 1,52 | 1,63 | -12,83% | 219.550,00 |
| 31.03.2026 | 1,72 | 1,92 | 1,72 | 1,87 | 10,00% | 219.185,00 |
| 30.03.2026 | 1,76 | 1,81 | 1,68 | 1,70 | -3,41% | 169.386,00 |
| 27.03.2026 | 1,90 | 1,95 | 1,66 | 1,76 | -12,87% | 379.336,00 |
| 26.03.2026 | 1,96 | 2,11 | 1,92 | 2,02 | 2,54% | 345.242,00 |
| 25.03.2026 | 2,35 | 2,36 | 1,96 | 1,97 | -13,22% | 5.733.779,00 |
| 24.03.2026 | 2,22 | 2,30 | 2,15 | 2,27 | 0,89% | 277.316,00 |
| 23.03.2026 | 2,33 | 2,55 | 2,05 | 2,25 | -13,13% | 1.072.815,00 |
| 20.03.2026 | 3,86 | 3,95 | 2,47 | 2,59 | -2,26% | 56.473.548,00 |
| 19.03.2026 | 2,26 | 2,71 | 2,26 | 2,65 | 15,72% | 129.526,00 |
| 18.03.2026 | 2,22 | 2,33 | 2,18 | 2,29 | 0,00% | 74.053,00 |
| 17.03.2026 | 2,41 | 2,43 | 2,24 | 2,29 | -8,40% | 125.329,00 |
| 16.03.2026 | 2,57 | 2,65 | 2,40 | 2,50 | -10,71% | 182.441,00 |
| 13.03.2026 | 2,67 | 2,98 | 2,55 | 2,80 | 6,46% | 1.077.500,00 |
| 12.03.2026 | 3,24 | 3,30 | 2,63 | 2,63 | -18,83% | 128.224,00 |
| 11.03.2026 | 3,20 | 3,86 | 2,80 | 3,24 | 37,29% | 2.855.409,00 |
| 13.01.2026 | 5,98 | 6,14 | 2,36 | 2,36 | -60,54% | 1.250.087,00 |