1,540$
-4,94%
Echtzeit-Aktienkurs Cardiol Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Cardiol Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 1,59 | 1,64 | 1,51 | 1,54 | -4,94% | 370.541,00 |
| 22.11.2024 | 1,65 | 1,66 | 1,56 | 1,62 | 3,85% | 404.525,00 |
| 20.11.2024 | 1,62 | 1,67 | 1,54 | 1,56 | -5,45% | 577.955,00 |
| 19.11.2024 | 1,80 | 1,80 | 1,61 | 1,65 | -7,82% | 646.038,00 |
| 18.11.2024 | 1,87 | 1,92 | 1,69 | 1,79 | -1,65% | 968.241,00 |
| 15.11.2024 | 1,84 | 1,87 | 1,72 | 1,82 | -2,15% | 747.869,00 |
| 14.11.2024 | 1,95 | 1,95 | 1,84 | 1,86 | -2,62% | 255.753,00 |
| 13.11.2024 | 1,98 | 1,98 | 1,87 | 1,91 | 0,00% | 340.365,00 |
| 12.11.2024 | 1,92 | 1,96 | 1,83 | 1,91 | -2,55% | 186.466,00 |
| 11.11.2024 | 2,02 | 2,07 | 1,90 | 1,96 | -1,51% | 642.867,00 |
| 08.11.2024 | 2,06 | 2,14 | 1,95 | 1,99 | -3,86% | 626.398,00 |
| 07.11.2024 | 1,90 | 2,24 | 1,90 | 2,07 | 6,98% | 538.757,00 |
| 06.11.2024 | 1,97 | 1,97 | 1,88 | 1,94 | -1,28% | 229.486,00 |
| 05.11.2024 | 1,90 | 1,97 | 1,90 | 1,96 | 3,16% | 235.850,00 |
| 04.11.2024 | 1,87 | 1,92 | 1,85 | 1,90 | 1,60% | 220.566,00 |
| 01.11.2024 | 1,85 | 1,89 | 1,81 | 1,87 | 3,89% | 253.834,00 |
| 31.10.2024 | 1,80 | 1,86 | 1,75 | 1,80 | -1,10% | 281.063,00 |
| 30.10.2024 | 1,86 | 1,86 | 1,80 | 1,82 | -0,55% | 196.097,00 |
| 29.10.2024 | 1,84 | 1,88 | 1,82 | 1,83 | -1,08% | 247.986,00 |
| 28.10.2024 | 1,94 | 1,94 | 1,84 | 1,85 | -3,65% | 281.283,00 |
| 25.10.2024 | 1,89 | 1,95 | 1,86 | 1,92 | 2,13% | 410.718,00 |
| 24.10.2024 | 1,87 | 1,90 | 1,83 | 1,88 | 1,62% | 153.207,00 |
| 23.10.2024 | 1,86 | 1,90 | 1,78 | 1,85 | -1,07% | 268.760,00 |
| 22.10.2024 | 1,94 | 1,94 | 1,83 | 1,87 | -2,09% | 373.087,00 |
| 21.10.2024 | 1,95 | 1,95 | 1,86 | 1,91 | -0,52% | 185.853,00 |
| 18.10.2024 | 1,95 | 1,97 | 1,91 | 1,92 | -1,03% | 583.253,00 |
| 17.10.2024 | 1,90 | 1,95 | 1,89 | 1,94 | 2,11% | 371.533,00 |
| 16.10.2024 | 1,92 | 1,94 | 1,89 | 1,90 | -0,26% | 254.147,00 |
| 15.10.2024 | 1,90 | 1,93 | 1,81 | 1,91 | 2,97% | 411.484,00 |
| 14.10.2024 | 1,87 | 1,96 | 1,84 | 1,85 | -1,60% | 437.996,00 |
| 11.10.2024 | 1,79 | 1,90 | 1,79 | 1,88 | 5,32% | 796.882,00 |
| 10.10.2024 | 1,80 | 1,81 | 1,70 | 1,79 | -4,03% | 754.860,00 |
| 09.10.2024 | 1,60 | 1,87 | 1,56 | 1,86 | -5,58% | 5.905.823,00 |
| 08.10.2024 | 1,95 | 1,97 | 1,88 | 1,97 | 4,79% | 369.867,00 |
| 07.10.2024 | 2,00 | 2,00 | 1,87 | 1,88 | -4,57% | 259.019,00 |
| 04.10.2024 | 1,94 | 2,01 | 1,94 | 1,97 | 1,55% | 114.395,00 |
| 03.10.2024 | 1,98 | 2,00 | 1,88 | 1,94 | 0,52% | 252.674,00 |
| 02.10.2024 | 1,95 | 2,00 | 1,90 | 1,93 | -3,02% | 469.040,00 |
| 01.10.2024 | 1,99 | 2,05 | 1,94 | 1,99 | 0,76% | 281.628,00 |
| 30.09.2024 | 2,03 | 2,07 | 1,96 | 1,98 | -4,59% | 343.970,00 |
| 27.09.2024 | 2,12 | 2,15 | 2,04 | 2,07 | -2,36% | 190.791,00 |
| 26.09.2024 | 2,17 | 2,17 | 2,07 | 2,12 | 0,00% | 203.331,00 |
| 25.09.2024 | 2,21 | 2,33 | 2,08 | 2,12 | -3,64% | 440.919,00 |
| 24.09.2024 | 2,42 | 2,42 | 2,16 | 2,20 | -4,35% | 423.477,00 |
| 23.09.2024 | 2,35 | 2,44 | 2,29 | 2,30 | -1,71% | 317.039,00 |
| 20.09.2024 | 2,22 | 2,35 | 2,20 | 2,34 | 5,41% | 174.638,00 |
| 19.09.2024 | 2,27 | 2,36 | 2,20 | 2,22 | 0,45% | 336.891,00 |
| 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 |