1,800$
5,88%
Echtzeit-Aktienkurs Cardiol Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Cardiol Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.05.2026 | 1,32 | 1,39 | 1,32 | 1,33 | 0,00% | 369.980,00 |
| 08.05.2026 | 1,33 | 1,34 | 1,28 | 1,33 | 2,70% | 578.660,00 |
| 07.05.2026 | 1,32 | 1,35 | 1,27 | 1,30 | -1,89% | 438.229,00 |
| 06.05.2026 | 1,30 | 1,35 | 1,27 | 1,32 | 0,76% | 385.398,00 |
| 05.05.2026 | 1,32 | 1,36 | 1,28 | 1,31 | -2,24% | 423.053,00 |
| 04.05.2026 | 1,37 | 1,37 | 1,32 | 1,34 | -1,83% | 551.913,00 |
| 01.05.2026 | 1,36 | 1,38 | 1,34 | 1,37 | -1,09% | 164.054,00 |
| 30.04.2026 | 1,31 | 1,40 | 1,30 | 1,38 | 5,34% | 401.180,00 |
| 29.04.2026 | 1,36 | 1,37 | 1,28 | 1,31 | -4,38% | 557.549,00 |
| 28.04.2026 | 1,41 | 1,42 | 1,35 | 1,37 | -2,14% | 404.913,00 |
| 27.04.2026 | 1,38 | 1,48 | 1,38 | 1,40 | 0,00% | 293.833,00 |
| 24.04.2026 | 1,37 | 1,44 | 1,34 | 1,40 | 2,56% | 818.389,00 |
| 23.04.2026 | 1,54 | 1,54 | 1,36 | 1,37 | -9,90% | 852.250,00 |
| 22.04.2026 | 1,63 | 1,71 | 1,51 | 1,52 | -6,48% | 1.165.666,00 |
| 21.04.2026 | 1,53 | 1,70 | 1,52 | 1,62 | 7,28% | 2.398.749,00 |
| 20.04.2026 | 1,51 | 1,55 | 1,46 | 1,51 | -0,66% | 831.993,00 |
| 17.04.2026 | 1,43 | 1,52 | 1,39 | 1,52 | 8,57% | 1.342.574,00 |
| 16.04.2026 | 1,43 | 1,44 | 1,36 | 1,40 | -2,10% | 331.041,00 |
| 15.04.2026 | 1,43 | 1,44 | 1,38 | 1,43 | 2,14% | 439.484,00 |
| 14.04.2026 | 1,35 | 1,46 | 1,35 | 1,40 | 2,94% | 764.354,00 |
| 13.04.2026 | 1,38 | 1,41 | 1,32 | 1,36 | -1,45% | 243.346,00 |
| 10.04.2026 | 1,38 | 1,44 | 1,37 | 1,38 | 0,00% | 447.055,00 |
| 09.04.2026 | 1,29 | 1,38 | 1,29 | 1,38 | 6,98% | 737.632,00 |
| 08.04.2026 | 1,44 | 1,44 | 1,29 | 1,29 | -6,52% | 609.914,00 |
| 07.04.2026 | 1,36 | 1,41 | 1,34 | 1,38 | -0,72% | 718.088,00 |
| 06.04.2026 | 1,42 | 1,44 | 1,33 | 1,39 | -1,42% | 596.860,00 |
| 02.04.2026 | 1,41 | 1,48 | 1,35 | 1,41 | 0,71% | 1.113.339,00 |
| 01.04.2026 | 1,36 | 1,44 | 1,35 | 1,40 | 3,32% | 776.436,00 |
| 31.03.2026 | 1,25 | 1,39 | 1,25 | 1,36 | 10,16% | 2.161.067,00 |
| 30.03.2026 | 1,25 | 1,28 | 1,16 | 1,23 | -1,20% | 1.549.768,00 |
| 27.03.2026 | 1,10 | 1,29 | 1,09 | 1,25 | 12,16% | 3.371.052,00 |
| 26.03.2026 | 1,06 | 1,12 | 1,06 | 1,11 | 3,74% | 1.149.423,00 |
| 25.03.2026 | 1,07 | 1,13 | 1,05 | 1,07 | 0,94% | 2.658.512,00 |
| 24.03.2026 | 0,99 | 1,08 | 0,97 | 1,06 | 6,85% | 1.423.930,00 |