2,210$
3,27%
Echtzeit-Aktienkurs Cardiol Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Cardiol Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 2,15 | 2,28 | 2,12 | 2,21 | 3,27% | 287.753,00 |
| 17.09.2024 | 2,26 | 2,28 | 2,13 | 2,14 | -5,73% | 425.373,00 |
| 16.09.2024 | 2,50 | 2,54 | 2,24 | 2,27 | -8,47% | 422.073,00 |
| 13.09.2024 | 2,44 | 2,63 | 2,37 | 2,48 | 5,08% | 1.173.557,00 |
| 12.09.2024 | 2,29 | 2,40 | 2,22 | 2,36 | 1,72% | 792.530,00 |
| 11.09.2024 | 2,09 | 2,34 | 2,04 | 2,32 | 11,00% | 649.308,00 |
| 10.09.2024 | 2,08 | 2,17 | 1,97 | 2,09 | 5,03% | 611.475,00 |
| 09.09.2024 | 1,87 | 1,99 | 1,83 | 1,99 | 8,74% | 277.011,00 |
| 06.09.2024 | 1,87 | 1,97 | 1,78 | 1,83 | -4,69% | 380.489,00 |
| 05.09.2024 | 1,92 | 1,95 | 1,88 | 1,92 | -0,52% | 227.431,00 |
| 04.09.2024 | 1,86 | 1,95 | 1,86 | 1,93 | 1,58% | 144.794,00 |
| 03.09.2024 | 1,94 | 1,96 | 1,87 | 1,90 | -2,06% | 219.322,00 |
| 30.08.2024 | 1,92 | 1,94 | 1,87 | 1,94 | 3,19% | 186.210,00 |
| 29.08.2024 | 1,90 | 1,95 | 1,86 | 1,88 | -2,08% | 255.072,00 |
| 28.08.2024 | 1,95 | 1,98 | 1,90 | 1,92 | -0,52% | 171.918,00 |
| 27.08.2024 | 2,01 | 2,01 | 1,93 | 1,93 | -3,50% | 157.169,00 |
| 26.08.2024 | 2,04 | 2,04 | 1,91 | 2,00 | 1,01% | 205.568,00 |
| 23.08.2024 | 2,03 | 2,11 | 1,97 | 1,98 | -2,46% | 171.577,00 |
| 22.08.2024 | 2,06 | 2,06 | 1,95 | 2,03 | -0,49% | 320.879,00 |
| 21.08.2024 | 1,91 | 2,06 | 1,91 | 2,04 | 7,37% | 223.573,00 |
| 20.08.2024 | 1,93 | 1,97 | 1,90 | 1,90 | -2,56% | 134.735,00 |
| 19.08.2024 | 1,98 | 2,01 | 1,89 | 1,95 | -2,74% | 323.775,00 |
| 16.08.2024 | 1,99 | 2,04 | 1,97 | 2,01 | -1,23% | 103.874,00 |
| 15.08.2024 | 2,02 | 2,09 | 1,99 | 2,03 | 2,01% | 87.052,00 |
| 14.08.2024 | 2,10 | 2,10 | 1,96 | 1,99 | -5,24% | 316.280,00 |
| 13.08.2024 | 2,06 | 2,11 | 2,00 | 2,10 | 5,00% | 286.725,00 |
| 12.08.2024 | 2,01 | 2,03 | 1,95 | 2,00 | -0,50% | 337.765,00 |
| 09.08.2024 | 2,02 | 2,03 | 1,92 | 2,01 | -1,47% | 91.922,00 |
| 08.08.2024 | 1,98 | 2,07 | 1,93 | 2,04 | 5,97% | 176.422,00 |
| 07.08.2024 | 2,02 | 2,02 | 1,89 | 1,93 | -3,75% | 269.838,00 |
| 06.08.2024 | 1,92 | 2,04 | 1,92 | 2,00 | 3,09% | 429.444,00 |
| 05.08.2024 | 1,81 | 1,98 | 1,81 | 1,94 | -3,48% | 249.550,00 |
| 02.08.2024 | 2,08 | 2,08 | 1,94 | 2,01 | -3,37% | 427.136,00 |
| 01.08.2024 | 2,19 | 2,19 | 2,03 | 2,08 | -3,70% | 197.151,00 |
| 31.07.2024 | 2,18 | 2,22 | 2,12 | 2,16 | -0,46% | 144.803,00 |
| 30.07.2024 | 2,22 | 2,28 | 2,10 | 2,17 | -3,56% | 206.424,00 |
| 29.07.2024 | 2,30 | 2,30 | 2,20 | 2,25 | 0,45% | 181.577,00 |
| 26.07.2024 | 2,27 | 2,31 | 2,20 | 2,24 | 0,00% | 251.450,00 |
| 25.07.2024 | 2,22 | 2,29 | 2,14 | 2,24 | 0,90% | 247.966,00 |
| 24.07.2024 | 2,33 | 2,37 | 2,16 | 2,22 | -6,33% | 299.162,00 |
| 23.07.2024 | 2,24 | 2,37 | 2,15 | 2,37 | 6,76% | 569.183,00 |
| 22.07.2024 | 2,13 | 2,25 | 2,07 | 2,22 | 6,22% | 306.401,00 |
| 19.07.2024 | 2,03 | 2,12 | 1,99 | 2,09 | 4,50% | 172.165,00 |
| 18.07.2024 | 2,09 | 2,10 | 1,98 | 2,00 | -5,21% | 241.204,00 |
| 17.07.2024 | 2,20 | 2,20 | 2,07 | 2,11 | -4,09% | 172.823,00 |
| 16.07.2024 | 2,12 | 2,20 | 2,09 | 2,20 | 3,53% | 230.213,00 |
| 15.07.2024 | 2,11 | 2,17 | 2,05 | 2,13 | -0,23% | 233.580,00 |
| 12.07.2024 | 2,05 | 2,17 | 2,05 | 2,13 | 2,65% | 254.486,00 |
| 11.07.2024 | 2,02 | 2,10 | 2,00 | 2,08 | 2,22% | 215.147,00 |
| 10.07.2024 | 1,88 | 2,06 | 1,88 | 2,03 | 6,84% | 301.391,00 |
| 09.07.2024 | 1,90 | 1,92 | 1,83 | 1,90 | 1,60% | 209.407,00 |
| 08.07.2024 | 1,91 | 1,99 | 1,84 | 1,87 | -5,56% | 319.045,00 |
| 05.07.2024 | 1,94 | 2,02 | 1,93 | 1,98 | 3,13% | 187.758,00 |
| 03.07.2024 | 2,00 | 2,00 | 1,90 | 1,92 | -2,04% | 176.616,00 |
| 02.07.2024 | 1,97 | 2,03 | 1,90 | 1,96 | -2,00% | 267.959,00 |
| 01.07.2024 | 2,03 | 2,07 | 1,96 | 2,00 | -0,99% | 184.577,00 |
| 28.06.2024 | 2,01 | 2,02 | 1,93 | 2,02 | 1,00% | 333.939,00 |
| 27.06.2024 | 2,07 | 2,09 | 1,94 | 2,00 | -1,86% | 396.527,00 |
| 26.06.2024 | 2,21 | 2,25 | 1,99 | 2,04 | -2,95% | 560.837,00 |
| 25.06.2024 | 2,00 | 2,20 | 1,95 | 2,10 | 6,06% | 712.585,00 |
| 24.06.2024 | 1,91 | 2,12 | 1,86 | 1,98 | 7,32% | 928.085,00 |
| 21.06.2024 | 1,88 | 1,89 | 1,79 | 1,85 | -2,12% | 292.942,00 |
| 20.06.2024 | 2,01 | 2,01 | 1,70 | 1,89 | -9,38% | 996.633,00 |
| 18.06.2024 | 2,24 | 2,24 | 1,95 | 2,08 | -5,45% | 933.193,00 |
| 17.06.2024 | 2,50 | 2,52 | 2,16 | 2,20 | -8,71% | 1.138.413,00 |
| 14.06.2024 | 2,56 | 2,59 | 2,39 | 2,41 | 2,55% | 670.194,00 |
| 13.06.2024 | 2,99 | 3,00 | 2,31 | 2,35 | -20,61% | 2.963.859,00 |
| 12.06.2024 | 3,00 | 3,12 | 2,84 | 2,96 | 3,50% | 1.486.362,00 |
| 11.06.2024 | 2,90 | 2,98 | 2,72 | 2,86 | 0,00% | 766.277,00 |
| 10.06.2024 | 2,51 | 2,90 | 2,51 | 2,86 | 18,67% | 1.808.353,00 |
| 07.06.2024 | 2,53 | 2,53 | 2,32 | 2,41 | -3,21% | 408.569,00 |
| 06.06.2024 | 2,53 | 2,54 | 2,40 | 2,49 | -2,35% | 588.131,00 |
| 05.06.2024 | 2,69 | 2,73 | 2,46 | 2,55 | -2,67% | 631.467,00 |
| 04.06.2024 | 2,81 | 2,81 | 2,55 | 2,62 | -5,76% | 620.330,00 |
| 03.06.2024 | 2,64 | 2,79 | 2,64 | 2,78 | 6,31% | 692.853,00 |
| 31.05.2024 | 2,66 | 2,66 | 2,52 | 2,62 | 1,75% | 459.154,00 |
| 30.05.2024 | 2,42 | 2,65 | 2,41 | 2,57 | 7,53% | 759.151,00 |
| 29.05.2024 | 2,34 | 2,42 | 2,34 | 2,39 | 1,92% | 331.491,00 |
| 28.05.2024 | 2,40 | 2,44 | 2,28 | 2,35 | -0,21% | 198.796,00 |
| 24.05.2024 | 2,27 | 2,40 | 2,25 | 2,35 | 5,38% | 730.320,00 |
| 23.05.2024 | 2,29 | 2,34 | 2,18 | 2,23 | 2,29% | 265.350,00 |
| 22.05.2024 | 2,20 | 2,33 | 2,16 | 2,18 | -1,80% | 275.822,00 |
| 21.05.2024 | 2,18 | 2,29 | 2,15 | 2,22 | 1,83% | 191.059,00 |
| 20.05.2024 | 2,20 | 2,24 | 2,12 | 2,18 | 0,46% | 210.772,00 |
| 17.05.2024 | 2,40 | 2,40 | 2,13 | 2,17 | -8,05% | 340.779,00 |
| 16.05.2024 | 2,35 | 2,41 | 2,33 | 2,36 | 1,72% | 311.107,00 |
| 15.05.2024 | 2,27 | 2,37 | 2,21 | 2,32 | 6,42% | 612.060,00 |
| 14.05.2024 | 2,24 | 2,25 | 2,15 | 2,18 | 0,00% | 352.588,00 |
| 13.05.2024 | 2,16 | 2,21 | 2,14 | 2,18 | 1,87% | 247.369,00 |
| 10.05.2024 | 2,23 | 2,24 | 2,05 | 2,14 | -2,73% | 319.747,00 |
| 09.05.2024 | 2,05 | 2,22 | 1,98 | 2,20 | 10,00% | 887.217,00 |
| 08.05.2024 | 2,01 | 2,01 | 1,95 | 2,00 | 1,01% | 242.651,00 |
| 07.05.2024 | 2,00 | 2,04 | 1,95 | 1,98 | -1,98% | 171.139,00 |
| 06.05.2024 | 2,03 | 2,08 | 1,96 | 2,02 | 1,51% | 211.050,00 |
| 03.05.2024 | 1,94 | 2,05 | 1,90 | 1,99 | 0,51% | 280.888,00 |
| 02.05.2024 | 2,06 | 2,07 | 1,94 | 1,98 | -3,88% | 282.351,00 |
| 01.05.2024 | 2,02 | 2,08 | 1,89 | 2,06 | 3,00% | 426.992,00 |
| 30.04.2024 | 1,82 | 2,08 | 1,75 | 2,00 | 12,99% | 1.409.728,00 |
| 29.04.2024 | 1,84 | 1,84 | 1,74 | 1,77 | -1,12% | 213.539,00 |
| 26.04.2024 | 1,81 | 1,84 | 1,74 | 1,79 | -2,72% | 104.738,00 |