1,405$
-9,94%
Echtzeit-Aktienkurs Cardiol Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Cardiol Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 1,60 | 1,64 | 1,40 | 1,41 | -9,94% | 3.585.076,00 |
| 01.10.2026 | 1,61 | 1,65 | 1,52 | 1,56 | -5,74% | 1.775.508,00 |
| 30.09.2026 | 1,70 | 1,71 | 1,64 | 1,66 | -2,07% | 453.221,00 |
| 29.09.2026 | 1,68 | 1,71 | 1,67 | 1,69 | -0,29% | 660.996,00 |
| 28.09.2026 | 1,69 | 1,70 | 1,66 | 1,70 | -1,17% | 610.505,00 |
| 25.09.2026 | 1,75 | 1,75 | 1,67 | 1,72 | -0,87% | 889.558,00 |
| 24.09.2026 | 1,72 | 1,74 | 1,66 | 1,73 | -1,70% | 895.037,00 |
| 23.09.2026 | 1,86 | 1,92 | 1,72 | 1,76 | -6,88% | 2.000.919,00 |
| 22.09.2026 | 1,86 | 1,96 | 1,86 | 1,89 | 0,80% | 699.670,00 |
| 21.09.2026 | 1,90 | 1,93 | 1,82 | 1,88 | 0,00% | 999.839,00 |
| 18.09.2026 | 1,88 | 1,98 | 1,84 | 1,88 | 0,81% | 967.613,00 |
| 17.09.2026 | 1,91 | 1,93 | 1,85 | 1,86 | -2,11% | 579.699,00 |
| 16.09.2026 | 1,85 | 1,90 | 1,81 | 1,90 | 2,70% | 1.565.209,00 |
| 15.09.2026 | 1,96 | 1,98 | 1,83 | 1,85 | -7,04% | 1.162.477,00 |
| 14.09.2026 | 1,98 | 2,04 | 1,95 | 1,99 | -0,25% | 1.319.005,00 |
| 11.09.2026 | 2,03 | 2,08 | 1,95 | 2,00 | -0,75% | 1.242.947,00 |
| 10.09.2026 | 2,21 | 2,24 | 1,98 | 2,01 | -12,04% | 1.765.386,00 |
| 09.09.2026 | 2,22 | 2,34 | 2,21 | 2,29 | 2,47% | 1.937.376,00 |
| 08.09.2026 | 2,20 | 2,24 | 2,16 | 2,23 | 1,36% | 1.226.935,00 |
| 04.09.2026 | 2,16 | 2,22 | 2,12 | 2,20 | 1,85% | 1.098.926,00 |
| 03.09.2026 | 2,18 | 2,20 | 2,09 | 2,16 | 0,00% | 966.997,00 |
| 02.09.2026 | 2,16 | 2,24 | 2,10 | 2,16 | -0,69% | 2.143.875,00 |
| 01.09.2026 | 1,94 | 2,18 | 1,93 | 2,18 | 10,13% | 2.093.851,00 |
| 31.08.2026 | 1,92 | 1,98 | 1,88 | 1,98 | 2,33% | 703.145,00 |
| 28.08.2026 | 2,06 | 2,11 | 1,90 | 1,93 | -6,31% | 1.605.268,00 |
| 27.08.2026 | 2,09 | 2,17 | 2,04 | 2,06 | -3,51% | 1.768.002,00 |
| 26.08.2026 | 2,03 | 2,28 | 2,01 | 2,14 | 7,02% | 4.471.206,00 |
| 25.08.2026 | 1,89 | 2,02 | 1,86 | 2,00 | 7,84% | 2.163.471,00 |
| 24.08.2026 | 1,88 | 1,88 | 1,76 | 1,85 | -0,54% | 991.295,00 |
| 21.08.2026 | 1,93 | 1,93 | 1,86 | 1,86 | -1,59% | 746.728,00 |
| 20.08.2026 | 1,96 | 2,00 | 1,83 | 1,89 | -3,57% | 1.482.150,00 |
| 19.08.2026 | 1,91 | 1,97 | 1,86 | 1,96 | 3,16% | 1.723.524,00 |
| 18.08.2026 | 1,82 | 1,90 | 1,74 | 1,90 | 4,97% | 1.576.616,00 |
| 17.08.2026 | 1,73 | 1,94 | 1,73 | 1,81 | 0,56% | 2.306.074,00 |
| 14.08.2026 | 1,73 | 1,82 | 1,65 | 1,80 | 5,88% | 1.715.166,00 |
| 13.08.2026 | 1,49 | 1,77 | 1,49 | 1,70 | 12,21% | 2.121.371,00 |
| 12.08.2026 | 1,51 | 1,52 | 1,43 | 1,52 | 1,00% | 790.563,00 |
| 11.08.2026 | 1,49 | 1,53 | 1,45 | 1,50 | 2,04% | 688.515,00 |
| 10.08.2026 | 1,44 | 1,50 | 1,38 | 1,47 | 3,52% | 1.516.302,00 |
| 07.08.2026 | 1,36 | 1,43 | 1,35 | 1,42 | 4,41% | 324.862,00 |
| 06.08.2026 | 1,32 | 1,39 | 1,32 | 1,36 | 1,49% | 708.329,00 |
| 05.08.2026 | 1,36 | 1,38 | 1,31 | 1,34 | -0,74% | 1.065.246,00 |
| 04.08.2026 | 1,30 | 1,37 | 1,28 | 1,35 | 3,05% | 1.533.042,00 |
| 03.08.2026 | 1,29 | 1,33 | 1,21 | 1,31 | 3,15% | 778.626,00 |
| 31.07.2026 | 1,23 | 1,29 | 1,20 | 1,27 | 4,96% | 1.144.914,00 |
| 30.07.2026 | 1,16 | 1,24 | 1,15 | 1,21 | 4,76% | 897.851,00 |
| 29.07.2026 | 1,20 | 1,21 | 1,15 | 1,16 | -3,35% | 916.019,00 |
| 28.07.2026 | 1,16 | 1,23 | 1,11 | 1,20 | 3,46% | 990.384,00 |
| 27.07.2026 | 1,20 | 1,21 | 1,15 | 1,16 | -2,12% | 552.232,00 |
| 24.07.2026 | 1,23 | 1,25 | 1,15 | 1,18 | -4,45% | 679.831,00 |
| 23.07.2026 | 1,25 | 1,32 | 1,22 | 1,24 | -4,26% | 987.885,00 |
| 22.07.2026 | 1,27 | 1,29 | 1,23 | 1,29 | 3,20% | 482.610,00 |
| 21.07.2026 | 1,24 | 1,30 | 1,22 | 1,25 | 1,21% | 731.569,00 |
| 20.07.2026 | 1,23 | 1,29 | 1,17 | 1,24 | 2,07% | 890.173,00 |
| 17.07.2026 | 1,28 | 1,28 | 1,18 | 1,21 | -1,63% | 1.414.474,00 |
| 16.07.2026 | 1,10 | 1,30 | 1,07 | 1,23 | 10,81% | 2.130.245,00 |
| 15.07.2026 | 1,15 | 1,18 | 1,08 | 1,11 | -3,48% | 718.939,00 |
| 14.07.2026 | 1,08 | 1,20 | 1,06 | 1,15 | 8,49% | 3.286.692,00 |
| 13.07.2026 | 1,01 | 1,09 | 1,00 | 1,06 | 4,95% | 1.268.743,00 |
| 10.07.2026 | 1,00 | 1,03 | 0,96 | 1,01 | 1,00% | 360.908,00 |
| 09.07.2026 | 1,01 | 1,02 | 0,99 | 1,00 | -0,99% | 325.426,00 |
| 08.07.2026 | 1,00 | 1,02 | 0,98 | 1,01 | -0,98% | 362.598,00 |
| 07.07.2026 | 1,07 | 1,08 | 1,00 | 1,02 | -4,67% | 533.883,00 |
| 06.07.2026 | 1,07 | 1,11 | 1,06 | 1,07 | 1,90% | 492.605,00 |
| 02.07.2026 | 1,04 | 1,09 | 1,04 | 1,05 | 0,00% | 412.515,00 |
| 01.07.2026 | 1,06 | 1,09 | 1,04 | 1,05 | 0,48% | 314.100,00 |
| 30.06.2026 | 1,03 | 1,07 | 1,03 | 1,05 | 0,97% | 302.356,00 |
| 29.06.2026 | 1,05 | 1,07 | 1,02 | 1,04 | -0,96% | 341.647,00 |
| 26.06.2026 | 1,00 | 1,06 | 1,00 | 1,05 | -0,95% | 439.729,00 |
| 25.06.2026 | 1,05 | 1,10 | 1,05 | 1,06 | 1,44% | 517.849,00 |
| 24.06.2026 | 1,05 | 1,07 | 1,03 | 1,04 | -0,95% | 307.631,00 |
| 23.06.2026 | 1,06 | 1,10 | 1,05 | 1,05 | -0,94% | 218.295,00 |
| 22.06.2026 | 1,05 | 1,07 | 1,05 | 1,06 | 0,00% | 280.843,00 |
| 18.06.2026 | 1,06 | 1,08 | 1,05 | 1,06 | 0,00% | 258.502,00 |
| 17.06.2026 | 1,08 | 1,10 | 1,05 | 1,06 | 0,00% | 354.416,00 |
| 16.06.2026 | 1,04 | 1,06 | 1,02 | 1,06 | 1,44% | 369.146,00 |
| 15.06.2026 | 1,03 | 1,08 | 1,03 | 1,05 | 0,00% | 249.221,00 |
| 12.06.2026 | 1,07 | 1,08 | 1,04 | 1,05 | -1,88% | 236.979,00 |
| 11.06.2026 | 1,05 | 1,07 | 1,03 | 1,07 | 1,43% | 203.967,00 |
| 10.06.2026 | 1,10 | 1,12 | 1,04 | 1,05 | -2,78% | 374.285,00 |
| 09.06.2026 | 1,10 | 1,11 | 1,05 | 1,08 | 0,00% | 327.201,00 |
| 08.06.2026 | 1,12 | 1,14 | 1,08 | 1,08 | -2,70% | 342.017,00 |
| 05.06.2026 | 1,12 | 1,16 | 1,10 | 1,11 | -3,48% | 422.581,00 |
| 04.06.2026 | 1,11 | 1,18 | 1,09 | 1,15 | 2,68% | 473.212,00 |
| 03.06.2026 | 1,12 | 1,15 | 1,10 | 1,12 | -3,45% | 817.381,00 |
| 02.06.2026 | 1,22 | 1,22 | 1,15 | 1,16 | -4,92% | 414.030,00 |
| 01.06.2026 | 1,22 | 1,27 | 1,20 | 1,22 | 0,00% | 414.240,00 |
| 29.05.2026 | 1,29 | 1,30 | 1,21 | 1,22 | -5,43% | 334.804,00 |
| 28.05.2026 | 1,27 | 1,31 | 1,27 | 1,29 | 0,78% | 176.997,00 |
| 27.05.2026 | 1,29 | 1,34 | 1,28 | 1,28 | -2,29% | 330.469,00 |
| 26.05.2026 | 1,33 | 1,35 | 1,30 | 1,31 | -0,76% | 324.625,00 |
| 22.05.2026 | 1,32 | 1,38 | 1,32 | 1,32 | 0,76% | 281.359,00 |
| 21.05.2026 | 1,29 | 1,33 | 1,28 | 1,31 | 0,77% | 286.715,00 |
| 20.05.2026 | 1,27 | 1,31 | 1,27 | 1,30 | 2,77% | 253.709,00 |
| 19.05.2026 | 1,28 | 1,31 | 1,25 | 1,27 | -1,56% | 233.010,00 |
| 18.05.2026 | 1,33 | 1,33 | 1,26 | 1,29 | -3,02% | 442.134,00 |
| 15.05.2026 | 1,34 | 1,35 | 1,29 | 1,33 | -2,57% | 448.484,00 |
| 14.05.2026 | 1,37 | 1,40 | 1,31 | 1,36 | 0,00% | 531.505,00 |
| 13.05.2026 | 1,34 | 1,40 | 1,33 | 1,36 | 0,74% | 497.888,00 |
| 12.05.2026 | 1,33 | 1,35 | 1,30 | 1,35 | 1,50% | 353.519,00 |