0,270$
-2,92%
Echtzeit-Aktienkurs Co-Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Co-Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 0,25 | 0,27 | 0,25 | 0,27 | -2,88% | 1.173.592,00 |
| 11.11.2026 | 0,28 | 0,30 | 0,25 | 0,28 | -3,81% | 3.604.145,00 |
| 10.11.2026 | 0,31 | 0,34 | 0,26 | 0,29 | -10,80% | 68.763.356,00 |
| 09.11.2026 | 0,27 | 0,35 | 0,26 | 0,32 | 28,57% | 1.544.328,00 |
| 06.11.2026 | 0,28 | 0,29 | 0,25 | 0,25 | -8,03% | 472.959,00 |
| 05.11.2026 | 0,38 | 0,39 | 0,27 | 0,27 | -24,31% | 1.030.834,00 |
| 04.11.2026 | 0,38 | 0,39 | 0,36 | 0,36 | -4,74% | 388.614,00 |
| 03.11.2026 | 0,39 | 0,39 | 0,37 | 0,38 | 7,65% | 343.687,00 |
| 02.11.2026 | 0,39 | 0,42 | 0,35 | 0,35 | -4,34% | 587.163,00 |
| 30.10.2026 | 0,40 | 0,40 | 0,37 | 0,37 | -6,58% | 221.049,00 |
| 29.10.2026 | 0,45 | 0,45 | 0,39 | 0,40 | -11,04% | 529.139,00 |
| 28.10.2026 | 0,50 | 0,50 | 0,44 | 0,44 | -5,73% | 298.692,00 |
| 27.10.2026 | 0,54 | 0,56 | 0,45 | 0,47 | -14,05% | 1.217.499,00 |
| 26.10.2026 | 0,55 | 0,58 | 0,55 | 0,55 | -1,79% | 114.306,00 |
| 23.10.2026 | 0,56 | 0,57 | 0,53 | 0,56 | -2,11% | 282.670,00 |
| 22.10.2026 | 0,63 | 0,65 | 0,56 | 0,57 | -11,76% | 528.951,00 |
| 21.10.2026 | 0,67 | 0,67 | 0,61 | 0,65 | -1,37% | 714.939,00 |
| 20.10.2026 | 0,66 | 0,70 | 0,61 | 0,66 | -1,65% | 565.628,00 |
| 19.10.2026 | 0,64 | 0,69 | 0,64 | 0,67 | 3,74% | 66.812,00 |
| 16.10.2026 | 0,72 | 0,75 | 0,63 | 0,64 | -10,21% | 328.358,00 |
| 15.10.2026 | 0,79 | 0,83 | 0,71 | 0,72 | -8,10% | 272.196,00 |
| 14.10.2026 | 1,03 | 1,03 | 0,75 | 0,78 | -26,60% | 996.035,00 |
| 13.10.2026 | 1,24 | 1,25 | 1,06 | 1,06 | -15,20% | 479.582,00 |
| 12.10.2026 | 1,12 | 1,30 | 1,11 | 1,25 | 12,11% | 644.063,00 |
| 09.10.2026 | 1,09 | 1,13 | 1,09 | 1,12 | 2,29% | 109.078,00 |
| 08.10.2026 | 1,14 | 1,15 | 1,08 | 1,09 | -2,68% | 139.663,00 |
| 07.10.2026 | 1,10 | 1,14 | 1,09 | 1,12 | -2,18% | 186.608,00 |
| 06.10.2026 | 1,12 | 1,17 | 1,05 | 1,15 | 4,57% | 863.013,00 |
| 05.10.2026 | 1,10 | 1,21 | 1,08 | 1,10 | 1,39% | 1.060.115,00 |
| 02.10.2026 | 1,08 | 1,10 | 1,06 | 1,08 | 0,00% | 82.825,00 |
| 01.10.2026 | 1,06 | 1,09 | 1,06 | 1,08 | 1,89% | 140.230,00 |
| 30.09.2026 | 1,08 | 1,10 | 1,05 | 1,06 | -0,93% | 86.553,00 |
| 29.09.2026 | 1,09 | 1,10 | 1,05 | 1,07 | -1,38% | 98.089,00 |
| 28.09.2026 | 1,11 | 1,15 | 1,08 | 1,09 | -0,46% | 176.765,00 |
| 25.09.2026 | 1,15 | 1,16 | 1,09 | 1,09 | -4,39% | 188.151,00 |
| 24.09.2026 | 1,11 | 1,17 | 1,09 | 1,14 | 4,59% | 418.895,00 |
| 23.09.2026 | 1,09 | 1,10 | 1,06 | 1,09 | -0,46% | 82.010,00 |
| 22.09.2026 | 1,02 | 1,10 | 0,99 | 1,10 | 9,50% | 334.067,00 |
| 21.09.2026 | 0,96 | 1,04 | 0,96 | 1,00 | 5,71% | 288.701,00 |
| 18.09.2026 | 0,96 | 1,03 | 0,91 | 0,95 | 0,00% | 399.725,00 |
| 17.09.2026 | 0,98 | 0,98 | 0,94 | 0,95 | 0,53% | 269.493,00 |
| 16.09.2026 | 1,10 | 1,10 | 0,93 | 0,94 | -17,46% | 1.531.110,00 |
| 15.09.2026 | 1,11 | 1,16 | 1,11 | 1,14 | 1,33% | 146.860,00 |
| 14.09.2026 | 1,14 | 1,17 | 1,12 | 1,13 | 0,45% | 103.424,00 |
| 11.09.2026 | 1,18 | 1,25 | 1,11 | 1,12 | 1,82% | 279.834,00 |
| 10.09.2026 | 1,12 | 1,12 | 1,09 | 1,10 | -1,79% | 84.291,00 |
| 09.09.2026 | 1,14 | 1,15 | 1,10 | 1,12 | 0,00% | 118.352,00 |
| 08.09.2026 | 1,14 | 1,19 | 1,12 | 1,12 | -3,45% | 81.032,00 |
| 04.09.2026 | 1,18 | 1,19 | 1,14 | 1,16 | 0,00% | 60.805,00 |
| 03.09.2026 | 1,18 | 1,20 | 1,12 | 1,16 | 0,00% | 96.171,00 |
| 02.09.2026 | 1,19 | 1,22 | 1,14 | 1,16 | -2,52% | 68.146,00 |
| 01.09.2026 | 1,23 | 1,23 | 1,15 | 1,19 | -4,80% | 193.014,00 |
| 31.08.2026 | 1,21 | 1,27 | 1,20 | 1,25 | 2,46% | 68.776,00 |
| 28.08.2026 | 1,26 | 1,29 | 1,18 | 1,22 | -3,17% | 156.572,00 |
| 27.08.2026 | 1,28 | 1,29 | 1,22 | 1,26 | 0,40% | 117.728,00 |
| 26.08.2026 | 1,23 | 1,27 | 1,22 | 1,26 | 2,03% | 75.546,00 |
| 25.08.2026 | 1,24 | 1,30 | 1,22 | 1,23 | 0,82% | 168.909,00 |
| 24.08.2026 | 1,30 | 1,31 | 1,20 | 1,22 | 0,83% | 316.581,00 |
| 21.08.2026 | 1,18 | 1,23 | 1,13 | 1,21 | 4,76% | 291.286,00 |
| 20.08.2026 | 1,13 | 1,16 | 1,08 | 1,16 | 6,94% | 318.019,00 |
| 19.08.2026 | 1,31 | 1,33 | 0,94 | 1,08 | -14,29% | 1.751.135,00 |
| 18.08.2026 | 1,30 | 1,32 | 1,26 | 1,26 | -8,03% | 380.160,00 |
| 17.08.2026 | 1,50 | 1,57 | 1,33 | 1,37 | -1,65% | 513.063,00 |
| 14.08.2026 | 1,45 | 1,47 | 1,36 | 1,39 | -6,38% | 326.720,00 |
| 13.08.2026 | 1,56 | 1,58 | 1,41 | 1,49 | 0,54% | 660.974,00 |
| 12.08.2026 | 1,49 | 1,55 | 1,46 | 1,48 | 0,00% | 184.820,00 |
| 11.08.2026 | 1,52 | 1,53 | 1,45 | 1,48 | -1,33% | 157.666,00 |
| 10.08.2026 | 1,52 | 1,57 | 1,47 | 1,50 | -1,96% | 185.752,00 |
| 07.08.2026 | 1,45 | 1,54 | 1,39 | 1,53 | 7,75% | 235.987,00 |
| 06.08.2026 | 1,46 | 1,60 | 1,34 | 1,42 | -4,63% | 730.476,00 |
| 05.08.2026 | 1,49 | 1,53 | 1,43 | 1,49 | -1,39% | 146.352,00 |
| 04.08.2026 | 1,45 | 1,65 | 1,45 | 1,51 | 2,72% | 445.976,00 |
| 03.08.2026 | 1,46 | 1,52 | 1,43 | 1,47 | 1,38% | 259.146,00 |
| 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 |