1,110$
1,83%
Echtzeit-Aktienkurs CARDIOL THERAPEUTICS CL.A
Bid:
Ask:
Aktienkurse zur CARDIOL THERAPEUTICS CL.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 1,08 | 1,12 | 1,06 | 1,11 | 1,83% | 759.942,00 |
| 03.09.2025 | 1,13 | 1,19 | 1,07 | 1,09 | -0,91% | 1.670.215,00 |
| 02.09.2025 | 1,09 | 1,11 | 1,06 | 1,10 | 1,85% | 712.658,00 |
| 29.08.2025 | 1,10 | 1,11 | 1,06 | 1,08 | -0,92% | 438.604,00 |
| 28.08.2025 | 1,12 | 1,15 | 1,06 | 1,09 | -2,68% | 939.319,00 |
| 27.08.2025 | 1,14 | 1,16 | 1,12 | 1,12 | -2,61% | 625.250,00 |
| 26.08.2025 | 1,15 | 1,17 | 1,13 | 1,15 | 0,88% | 340.179,00 |
| 25.08.2025 | 1,19 | 1,20 | 1,12 | 1,14 | -2,56% | 915.348,00 |
| 22.08.2025 | 1,14 | 1,20 | 1,13 | 1,17 | 0,00% | 1.351.327,00 |
| 21.08.2025 | 1,14 | 1,19 | 1,12 | 1,17 | 0,86% | 650.484,00 |
| 20.08.2025 | 1,15 | 1,19 | 1,12 | 1,16 | 1,75% | 395.501,00 |
| 19.08.2025 | 1,21 | 1,22 | 1,10 | 1,14 | -6,56% | 983.006,00 |
| 18.08.2025 | 1,34 | 1,35 | 1,17 | 1,22 | -6,87% | 2.359.987,00 |
| 15.08.2025 | 1,36 | 1,42 | 1,30 | 1,31 | -2,24% | 2.190.624,00 |
| 14.08.2025 | 1,17 | 1,35 | 1,16 | 1,34 | 20,72% | 3.512.905,00 |
| 13.08.2025 | 1,18 | 1,22 | 1,10 | 1,11 | -1,77% | 1.358.385,00 |
| 12.08.2025 | 1,07 | 1,15 | 1,02 | 1,13 | 9,71% | 983.305,00 |
| 11.08.2025 | 1,00 | 1,07 | 0,98 | 1,03 | 4,46% | 1.796.163,00 |
| 08.08.2025 | 1,07 | 1,10 | 0,94 | 0,99 | -9,12% | 1.651.092,00 |
| 07.08.2025 | 1,13 | 1,16 | 1,07 | 1,09 | 1,40% | 1.208.172,00 |
| 06.08.2025 | 1,19 | 1,20 | 1,06 | 1,07 | -20,74% | 4.333.664,00 |
| 05.08.2025 | 1,32 | 1,37 | 1,28 | 1,35 | 5,47% | 746.651,00 |
| 04.08.2025 | 1,41 | 1,41 | 1,24 | 1,28 | -6,57% | 883.304,00 |
| 01.08.2025 | 1,46 | 1,49 | 1,37 | 1,37 | -7,74% | 795.061,00 |
| 31.07.2025 | 1,48 | 1,55 | 1,45 | 1,49 | 0,34% | 596.812,00 |
| 30.07.2025 | 1,49 | 1,54 | 1,43 | 1,48 | 2,07% | 451.952,00 |
| 29.07.2025 | 1,56 | 1,56 | 1,43 | 1,45 | -5,23% | 579.833,00 |
| 28.07.2025 | 1,49 | 1,59 | 1,40 | 1,53 | 6,25% | 926.385,00 |
| 25.07.2025 | 1,40 | 1,44 | 1,36 | 1,44 | 2,86% | 171.299,00 |
| 24.07.2025 | 1,42 | 1,44 | 1,38 | 1,40 | -2,78% | 165.500,00 |
| 23.07.2025 | 1,41 | 1,44 | 1,32 | 1,44 | 2,86% | 361.592,00 |
| 22.07.2025 | 1,23 | 1,44 | 1,23 | 1,40 | 14,75% | 1.053.264,00 |
| 21.07.2025 | 1,18 | 1,23 | 1,17 | 1,22 | 2,52% | 311.878,00 |
| 18.07.2025 | 1,19 | 1,20 | 1,14 | 1,19 | 0,00% | 345.884,00 |
| 17.07.2025 | 1,30 | 1,31 | 1,18 | 1,19 | -8,46% | 752.942,00 |
| 16.07.2025 | 1,30 | 1,31 | 1,26 | 1,30 | 0,78% | 172.427,00 |
| 15.07.2025 | 1,34 | 1,35 | 1,27 | 1,29 | -3,01% | 159.014,00 |
| 14.07.2025 | 1,30 | 1,37 | 1,29 | 1,33 | 3,10% | 131.598,00 |
| 11.07.2025 | 1,35 | 1,42 | 1,28 | 1,29 | -5,84% | 260.543,00 |
| 10.07.2025 | 1,39 | 1,39 | 1,31 | 1,37 | -1,44% | 237.636,00 |
| 09.07.2025 | 1,40 | 1,40 | 1,35 | 1,39 | -0,71% | 168.354,00 |
| 08.07.2025 | 1,50 | 1,50 | 1,36 | 1,40 | -3,45% | 235.771,00 |
| 07.07.2025 | 1,51 | 1,53 | 1,42 | 1,45 | -5,84% | 216.977,00 |
| 03.07.2025 | 1,44 | 1,54 | 1,42 | 1,54 | 10,39% | 368.415,00 |
| 02.07.2025 | 1,30 | 1,41 | 1,30 | 1,40 | 5,68% | 203.792,00 |
| 01.07.2025 | 1,39 | 1,40 | 1,30 | 1,32 | -3,30% | 142.753,00 |
| 30.06.2025 | 1,42 | 1,42 | 1,32 | 1,37 | -2,85% | 209.817,00 |
| 27.06.2025 | 1,50 | 1,50 | 1,40 | 1,41 | -4,42% | 71.801,00 |
| 26.06.2025 | 1,46 | 1,49 | 1,41 | 1,47 | 1,38% | 142.717,00 |
| 25.06.2025 | 1,35 | 1,48 | 1,35 | 1,45 | 8,21% | 388.324,00 |
| 24.06.2025 | 1,29 | 1,36 | 1,29 | 1,34 | 4,69% | 126.624,00 |
| 23.06.2025 | 1,28 | 1,32 | 1,24 | 1,28 | 3,23% | 162.861,00 |
| 20.06.2025 | 1,33 | 1,37 | 1,22 | 1,24 | -6,06% | 291.506,00 |
| 18.06.2025 | 1,37 | 1,37 | 1,31 | 1,32 | -3,65% | 184.003,00 |
| 17.06.2025 | 1,42 | 1,44 | 1,36 | 1,37 | -4,20% | 193.632,00 |
| 16.06.2025 | 1,48 | 1,49 | 1,42 | 1,43 | -2,05% | 114.429,00 |
| 13.06.2025 | 1,42 | 1,50 | 1,38 | 1,46 | 1,39% | 176.469,00 |
| 12.06.2025 | 1,41 | 1,45 | 1,35 | 1,44 | 2,86% | 289.507,00 |
| 11.06.2025 | 1,45 | 1,45 | 1,39 | 1,40 | -3,45% | 171.852,00 |
| 10.06.2025 | 1,45 | 1,49 | 1,40 | 1,45 | 0,69% | 347.816,00 |
| 09.06.2025 | 1,44 | 1,45 | 1,40 | 1,44 | 2,13% | 165.014,00 |
| 06.06.2025 | 1,38 | 1,43 | 1,35 | 1,41 | 2,55% | 173.811,00 |
| 05.06.2025 | 1,42 | 1,49 | 1,36 | 1,38 | -5,17% | 496.478,00 |
| 04.06.2025 | 1,32 | 1,45 | 1,30 | 1,45 | 10,69% | 501.559,00 |
| 03.06.2025 | 1,26 | 1,34 | 1,21 | 1,31 | 5,65% | 292.350,00 |
| 02.06.2025 | 1,27 | 1,28 | 1,18 | 1,24 | -0,80% | 233.896,00 |
| 30.05.2025 | 1,25 | 1,28 | 1,19 | 1,25 | 0,00% | 115.484,00 |
| 29.05.2025 | 1,30 | 1,30 | 1,20 | 1,25 | -2,34% | 256.079,00 |
| 28.05.2025 | 1,15 | 1,31 | 1,14 | 1,28 | 10,34% | 442.852,00 |
| 27.05.2025 | 1,14 | 1,16 | 1,07 | 1,16 | 5,45% | 194.813,00 |
| 23.05.2025 | 1,13 | 1,13 | 1,07 | 1,10 | 2,80% | 212.462,00 |
| 22.05.2025 | 1,06 | 1,08 | 1,04 | 1,07 | 0,94% | 129.364,00 |
| 21.05.2025 | 1,10 | 1,11 | 1,05 | 1,06 | -5,36% | 144.742,00 |
| 20.05.2025 | 1,12 | 1,13 | 1,08 | 1,12 | 0,00% | 117.508,00 |
| 19.05.2025 | 1,09 | 1,13 | 1,07 | 1,12 | 0,90% | 78.111,00 |
| 16.05.2025 | 1,13 | 1,15 | 1,11 | 1,11 | -2,20% | 65.665,00 |
| 15.05.2025 | 1,10 | 1,14 | 1,05 | 1,14 | 2,25% | 103.943,00 |
| 14.05.2025 | 1,15 | 1,16 | 1,10 | 1,11 | -3,06% | 122.350,00 |
| 13.05.2025 | 1,12 | 1,16 | 1,12 | 1,15 | 1,33% | 125.903,00 |
| 12.05.2025 | 1,19 | 1,19 | 1,11 | 1,13 | -1,74% | 128.864,00 |
| 09.05.2025 | 1,13 | 1,16 | 1,11 | 1,15 | 0,88% | 84.787,00 |
| 08.05.2025 | 1,09 | 1,16 | 1,07 | 1,14 | 6,05% | 186.855,00 |
| 07.05.2025 | 1,06 | 1,09 | 1,05 | 1,08 | 1,42% | 67.128,00 |
| 06.05.2025 | 1,11 | 1,14 | 1,05 | 1,06 | -7,83% | 191.386,00 |
| 05.05.2025 | 1,15 | 1,17 | 1,10 | 1,15 | 0,88% | 184.623,00 |
| 02.05.2025 | 1,13 | 1,15 | 1,10 | 1,14 | 1,79% | 152.668,00 |
| 01.05.2025 | 1,12 | 1,12 | 1,06 | 1,12 | 1,73% | 131.479,00 |
| 30.04.2025 | 1,14 | 1,15 | 1,06 | 1,10 | -4,26% | 156.950,00 |
| 29.04.2025 | 1,09 | 1,18 | 1,06 | 1,15 | 6,48% | 305.016,00 |
| 28.04.2025 | 1,09 | 1,09 | 1,02 | 1,08 | 0,00% | 148.532,00 |
| 25.04.2025 | 1,07 | 1,08 | 1,05 | 1,08 | 0,93% | 81.044,00 |
| 24.04.2025 | 1,08 | 1,08 | 1,03 | 1,07 | -0,93% | 64.312,00 |
| 23.04.2025 | 1,00 | 1,08 | 0,96 | 1,08 | 8,65% | 159.432,00 |
| 22.04.2025 | 0,97 | 1,00 | 0,95 | 0,99 | 2,47% | 60.686,00 |
| 21.04.2025 | 1,08 | 1,08 | 0,92 | 0,97 | -3,96% | 313.265,00 |
| 17.04.2025 | 1,02 | 1,05 | 0,96 | 1,01 | 0,00% | 124.722,00 |
| 16.04.2025 | 1,06 | 1,08 | 1,00 | 1,01 | -4,72% | 189.673,00 |
| 15.04.2025 | 1,04 | 1,10 | 0,98 | 1,06 | 2,91% | 161.374,00 |
| 14.04.2025 | 0,97 | 1,03 | 0,95 | 1,03 | 7,63% | 191.986,00 |
| 11.04.2025 | 0,90 | 0,96 | 0,87 | 0,96 | 8,75% | 75.001,00 |