0,961$
1,82%
Echtzeit-Aktienkurs Cardiol Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Cardiol Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 0,95 | 0,99 | 0,92 | 0,96 | 1,80% | 439.433,00 |
| 03.12.2025 | 0,91 | 0,97 | 0,88 | 0,94 | 1,61% | 868.902,00 |
| 02.12.2025 | 1,01 | 1,02 | 0,90 | 0,93 | -1,48% | 1.229.647,00 |
| 01.12.2025 | 1,10 | 1,11 | 0,88 | 0,94 | -10,19% | 3.046.209,00 |
| 28.11.2025 | 1,03 | 1,05 | 1,02 | 1,05 | 1,94% | 490.022,00 |
| 26.11.2025 | 1,02 | 1,04 | 1,01 | 1,03 | 0,00% | 518.256,00 |
| 25.11.2025 | 1,00 | 1,04 | 1,00 | 1,03 | 0,49% | 275.153,00 |
| 24.11.2025 | 0,98 | 1,04 | 0,97 | 1,03 | 6,22% | 367.719,00 |
| 20.11.2025 | 1,02 | 1,04 | 0,96 | 0,97 | -3,50% | 499.340,00 |
| 19.11.2025 | 1,01 | 1,05 | 0,98 | 1,00 | -2,91% | 446.490,00 |
| 18.11.2025 | 0,96 | 1,04 | 0,96 | 1,03 | 4,15% | 611.799,00 |
| 17.11.2025 | 1,05 | 1,05 | 0,96 | 0,99 | -3,51% | 580.632,00 |
| 13.11.2025 | 1,06 | 1,07 | 1,02 | 1,03 | -1,44% | 433.893,00 |
| 12.11.2025 | 1,03 | 1,07 | 1,00 | 1,04 | 0,00% | 376.894,00 |
| 11.11.2025 | 1,05 | 1,05 | 1,00 | 1,04 | -0,48% | 455.308,00 |
| 10.11.2025 | 1,02 | 1,05 | 1,01 | 1,05 | 2,96% | 274.884,00 |
| 07.11.2025 | 1,02 | 1,02 | 0,98 | 1,02 | -0,98% | 428.667,00 |
| 06.11.2025 | 1,07 | 1,07 | 1,01 | 1,03 | -5,96% | 294.140,00 |
| 05.11.2025 | 1,05 | 1,10 | 1,04 | 1,09 | 2,83% | 336.489,00 |
| 04.11.2025 | 1,06 | 1,09 | 1,05 | 1,06 | -3,20% | 225.390,00 |
| 03.11.2025 | 1,15 | 1,16 | 1,09 | 1,10 | -3,10% | 451.562,00 |
| 31.10.2025 | 1,11 | 1,13 | 1,09 | 1,13 | 2,73% | 326.777,00 |
| 30.10.2025 | 1,10 | 1,14 | 1,09 | 1,10 | -3,08% | 364.249,00 |
| 29.10.2025 | 1,16 | 1,17 | 1,12 | 1,14 | -2,99% | 463.535,00 |
| 28.10.2025 | 1,22 | 1,22 | 1,15 | 1,17 | -4,10% | 504.299,00 |
| 27.10.2025 | 1,22 | 1,22 | 1,14 | 1,22 | 2,52% | 688.518,00 |
| 24.10.2025 | 1,16 | 1,20 | 1,15 | 1,19 | 1,71% | 389.873,00 |
| 23.10.2025 | 1,24 | 1,27 | 1,16 | 1,17 | -1,68% | 815.918,00 |
| 22.10.2025 | 1,25 | 1,38 | 1,13 | 1,19 | -1,65% | 1.833.997,00 |
| 21.10.2025 | 1,06 | 1,24 | 1,05 | 1,21 | 15,24% | 2.794.914,00 |
| 20.10.2025 | 1,05 | 1,08 | 1,04 | 1,05 | 1,94% | 1.384.192,00 |
| 17.10.2025 | 1,03 | 1,06 | 1,01 | 1,03 | -0,96% | 602.791,00 |
| 16.10.2025 | 1,08 | 1,08 | 1,04 | 1,04 | -4,59% | 408.245,00 |
| 15.10.2025 | 1,04 | 1,09 | 1,04 | 1,09 | 3,81% | 637.020,00 |
| 14.10.2025 | 1,01 | 1,05 | 0,99 | 1,05 | 0,00% | 687.429,00 |
| 13.10.2025 | 1,06 | 1,07 | 1,03 | 1,05 | 0,96% | 191.058,00 |
| 10.10.2025 | 1,09 | 1,09 | 1,03 | 1,04 | -4,59% | 601.112,00 |
| 09.10.2025 | 1,09 | 1,11 | 1,06 | 1,09 | 0,93% | 580.834,00 |
| 08.10.2025 | 1,06 | 1,10 | 1,06 | 1,08 | 1,89% | 481.775,00 |
| 07.10.2025 | 1,08 | 1,10 | 1,04 | 1,06 | -1,85% | 554.477,00 |
| 06.10.2025 | 1,07 | 1,09 | 1,05 | 1,08 | 2,86% | 750.445,00 |
| 02.10.2025 | 1,06 | 1,08 | 1,04 | 1,05 | -1,87% | 1.004.824,00 |
| 01.10.2025 | 1,06 | 1,09 | 1,05 | 1,07 | 0,47% | 793.240,00 |
| 30.09.2025 | 1,12 | 1,14 | 1,04 | 1,07 | -6,58% | 970.879,00 |
| 29.09.2025 | 1,09 | 1,16 | 1,08 | 1,14 | 5,56% | 2.214.357,00 |
| 26.09.2025 | 1,08 | 1,10 | 1,06 | 1,08 | 0,00% | 629.550,00 |
| 25.09.2025 | 1,08 | 1,10 | 1,06 | 1,08 | -0,92% | 605.640,00 |
| 24.09.2025 | 1,07 | 1,13 | 1,07 | 1,09 | 0,00% | 559.291,00 |
| 23.09.2025 | 1,12 | 1,14 | 1,07 | 1,09 | -2,68% | 907.438,00 |
| 22.09.2025 | 1,13 | 1,17 | 1,09 | 1,12 | 0,00% | 567.095,00 |
| 19.09.2025 | 1,10 | 1,14 | 1,07 | 1,12 | 1,36% | 1.000.083,00 |
| 18.09.2025 | 1,11 | 1,14 | 1,06 | 1,11 | 2,31% | 635.824,00 |
| 17.09.2025 | 1,09 | 1,10 | 1,06 | 1,08 | 0,00% | 457.062,00 |
| 16.09.2025 | 1,08 | 1,09 | 1,06 | 1,08 | 0,00% | 222.508,00 |
| 15.09.2025 | 1,08 | 1,10 | 1,06 | 1,08 | 0,93% | 394.467,00 |
| 12.09.2025 | 1,06 | 1,09 | 1,04 | 1,07 | 0,00% | 765.801,00 |
| 11.09.2025 | 1,10 | 1,11 | 1,05 | 1,07 | -1,83% | 761.028,00 |
| 10.09.2025 | 1,06 | 1,14 | 1,04 | 1,09 | 5,83% | 1.137.232,00 |
| 09.09.2025 | 1,04 | 1,09 | 1,02 | 1,03 | -1,44% | 561.405,00 |
| 08.09.2025 | 1,10 | 1,10 | 1,04 | 1,05 | -4,13% | 336.216,00 |
| 05.09.2025 | 1,14 | 1,14 | 1,04 | 1,09 | -1,80% | 987.978,00 |
| 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 |