1,340$
-9,46%
Echtzeit-Aktienkurs HeartCore Enterprises Inc
Bid:
Ask:
Aktienkurse zur HeartCore Enterprises Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,56 | 1,57 | 1,34 | 1,34 | -9,46% | 15.848,00 |
| 11.11.2026 | 1,44 | 1,48 | 1,38 | 1,48 | -0,47% | 3.545,00 |
| 10.11.2026 | 1,43 | 1,50 | 1,43 | 1,49 | -0,20% | 7.038,00 |
| 09.11.2026 | 1,52 | 1,55 | 1,47 | 1,49 | -1,32% | 9.664,00 |
| 06.11.2026 | 1,70 | 1,88 | 1,50 | 1,51 | -10,70% | 23.786,00 |
| 05.11.2026 | 1,26 | 1,75 | 1,15 | 1,69 | 30,08% | 315.675,00 |
| 04.11.2026 | 1,30 | 1,38 | 1,30 | 1,30 | -3,70% | 9.967,00 |
| 03.11.2026 | 1,42 | 1,44 | 1,35 | 1,35 | -6,90% | 36.756,00 |
| 02.11.2026 | 1,42 | 1,48 | 1,42 | 1,45 | -4,73% | 2.259,00 |
| 30.10.2026 | 1,47 | 1,54 | 1,45 | 1,52 | -0,20% | 4.804,00 |
| 29.10.2026 | 1,45 | 1,57 | 1,44 | 1,53 | 7,39% | 14.761,00 |
| 28.10.2026 | 1,42 | 1,46 | 1,42 | 1,42 | 2,90% | 4.503,00 |
| 27.10.2026 | 1,38 | 1,40 | 1,35 | 1,38 | -1,43% | 6.536,00 |
| 26.10.2026 | 1,39 | 1,40 | 1,25 | 1,40 | -6,04% | 26.159,00 |
| 23.10.2026 | 1,47 | 1,55 | 1,47 | 1,49 | 1,36% | 2.301,00 |
| 22.10.2026 | 1,52 | 1,53 | 1,46 | 1,47 | -3,92% | 6.618,00 |
| 21.10.2026 | 1,52 | 1,53 | 1,50 | 1,53 | -4,08% | 3.767,00 |
| 20.10.2026 | 1,50 | 1,68 | 1,45 | 1,60 | 4,25% | 22.786,00 |
| 19.10.2026 | 1,57 | 1,57 | 1,47 | 1,53 | -1,92% | 13.527,00 |
| 16.10.2026 | 1,63 | 1,63 | 1,56 | 1,56 | -4,59% | 9.096,00 |
| 15.10.2026 | 1,61 | 1,70 | 1,53 | 1,64 | 2,19% | 36.817,00 |
| 14.10.2026 | 1,67 | 1,67 | 1,60 | 1,60 | -4,19% | 8.230,00 |
| 13.10.2026 | 1,69 | 1,70 | 1,67 | 1,67 | -3,47% | 9.554,00 |
| 12.10.2026 | 1,69 | 1,76 | 1,64 | 1,73 | 1,47% | 12.074,00 |
| 09.10.2026 | 1,72 | 1,94 | 1,63 | 1,71 | -3,34% | 8.247,00 |
| 08.10.2026 | 1,77 | 1,81 | 1,76 | 1,76 | 0,51% | 14.197,00 |
| 07.10.2026 | 1,76 | 1,80 | 1,50 | 1,76 | 0,29% | 51.041,00 |
| 06.10.2026 | 1,81 | 1,81 | 1,70 | 1,75 | -8,38% | 21.158,00 |
| 05.10.2026 | 1,93 | 1,98 | 1,85 | 1,91 | -3,54% | 17.615,00 |
| 02.10.2026 | 1,93 | 2,00 | 1,80 | 1,98 | 2,86% | 75.305,00 |
| 01.10.2026 | 1,92 | 1,94 | 1,91 | 1,93 | -3,75% | 3.125,00 |
| 30.09.2026 | 1,96 | 2,02 | 1,96 | 2,00 | -1,96% | 20.571,00 |
| 29.09.2026 | 2,03 | 2,07 | 1,96 | 2,04 | -3,77% | 10.236,00 |
| 28.09.2026 | 2,10 | 2,16 | 2,02 | 2,12 | -0,75% | 20.431,00 |
| 25.09.2026 | 2,09 | 2,14 | 2,08 | 2,14 | 3,19% | 1.013,00 |
| 24.09.2026 | 2,08 | 2,10 | 2,01 | 2,07 | 1,92% | 8.287,00 |
| 23.09.2026 | 2,08 | 2,10 | 2,00 | 2,03 | -1,41% | 10.101,00 |
| 22.09.2026 | 2,03 | 2,06 | 2,02 | 2,06 | 2,33% | 6.649,00 |
| 21.09.2026 | 1,98 | 2,10 | 1,98 | 2,01 | 0,90% | 4.391,00 |
| 18.09.2026 | 2,03 | 2,03 | 1,97 | 2,00 | -2,59% | 2.367,00 |
| 17.09.2026 | 1,97 | 2,05 | 1,96 | 2,05 | 3,43% | 1.410,00 |
| 16.09.2026 | 2,04 | 2,04 | 1,98 | 1,98 | -2,22% | 7.484,00 |
| 15.09.2026 | 1,94 | 2,09 | 1,92 | 2,03 | 6,02% | 21.184,00 |
| 14.09.2026 | 2,09 | 2,09 | 1,90 | 1,91 | -7,68% | 12.708,00 |
| 11.09.2026 | 2,02 | 2,11 | 2,00 | 2,07 | 0,68% | 19.920,00 |
| 10.09.2026 | 1,92 | 2,09 | 1,86 | 2,06 | 4,31% | 14.647,00 |
| 09.09.2026 | 1,98 | 2,02 | 1,73 | 1,97 | 0,51% | 20.001,00 |
| 08.09.2026 | 1,99 | 2,01 | 1,92 | 1,96 | -2,00% | 14.377,00 |
| 04.09.2026 | 2,27 | 2,40 | 1,95 | 2,00 | -12,66% | 42.487,00 |
| 03.09.2026 | 2,32 | 2,38 | 2,25 | 2,29 | -3,38% | 3.465,00 |
| 02.09.2026 | 2,40 | 2,54 | 2,32 | 2,37 | -6,06% | 12.126,00 |
| 01.09.2026 | 2,39 | 2,61 | 2,39 | 2,52 | 4,26% | 7.028,00 |
| 31.08.2026 | 2,54 | 2,65 | 2,33 | 2,42 | -6,02% | 38.958,00 |
| 28.08.2026 | 2,66 | 2,66 | 2,53 | 2,58 | -0,58% | 8.941,00 |
| 27.08.2026 | 2,51 | 2,60 | 2,51 | 2,59 | -1,75% | 3.785,00 |
| 26.08.2026 | 2,59 | 2,65 | 2,50 | 2,64 | -0,53% | 7.170,00 |
| 25.08.2026 | 2,52 | 2,65 | 2,52 | 2,65 | 4,33% | 7.031,00 |
| 24.08.2026 | 2,67 | 2,67 | 2,53 | 2,54 | -6,96% | 5.804,00 |
| 21.08.2026 | 2,56 | 2,75 | 2,56 | 2,73 | 5,41% | 21.892,00 |
| 20.08.2026 | 2,48 | 2,65 | 2,48 | 2,59 | 0,39% | 20.115,00 |
| 19.08.2026 | 2,60 | 2,64 | 2,53 | 2,58 | -1,15% | 6.102,00 |
| 18.08.2026 | 2,53 | 2,65 | 2,48 | 2,61 | 2,76% | 14.276,00 |
| 17.08.2026 | 2,59 | 2,63 | 2,48 | 2,54 | -2,31% | 13.290,00 |
| 14.08.2026 | 2,74 | 2,80 | 2,55 | 2,60 | 5,26% | 15.772,00 |
| 13.08.2026 | 2,63 | 2,75 | 2,36 | 2,47 | -8,18% | 26.506,00 |
| 12.08.2026 | 2,79 | 2,86 | 2,67 | 2,69 | -5,94% | 14.404,00 |
| 11.08.2026 | 2,82 | 2,91 | 2,82 | 2,86 | 2,14% | 20.322,00 |
| 10.08.2026 | 2,86 | 2,88 | 2,72 | 2,80 | 5,66% | 56.835,00 |
| 07.08.2026 | 2,51 | 2,72 | 2,48 | 2,65 | 3,11% | 87.440,00 |
| 06.08.2026 | 2,65 | 2,67 | 2,50 | 2,57 | -2,28% | 3.262,00 |
| 05.08.2026 | 2,68 | 2,77 | 2,50 | 2,63 | -1,90% | 31.639,00 |
| 04.08.2026 | 2,75 | 2,81 | 2,55 | 2,68 | 1,94% | 66.702,00 |
| 03.08.2026 | 2,29 | 2,84 | 2,29 | 2,63 | 10,97% | 146.453,00 |
| 31.07.2026 | 2,15 | 2,40 | 2,15 | 2,37 | 10,23% | 25.684,00 |
| 30.07.2026 | 2,11 | 2,32 | 2,03 | 2,15 | 2,38% | 10.871,00 |
| 29.07.2026 | 2,27 | 2,30 | 2,06 | 2,10 | -7,49% | 32.622,00 |
| 28.07.2026 | 2,11 | 2,34 | 2,10 | 2,27 | 7,08% | 25.370,00 |
| 27.07.2026 | 2,18 | 2,22 | 2,01 | 2,12 | -4,07% | 23.469,00 |
| 24.07.2026 | 2,29 | 2,33 | 2,18 | 2,21 | -1,78% | 22.604,00 |
| 23.07.2026 | 2,45 | 2,47 | 2,25 | 2,25 | -8,54% | 17.131,00 |
| 22.07.2026 | 2,52 | 2,56 | 2,46 | 2,46 | 0,00% | 24.131,00 |
| 21.07.2026 | 2,49 | 2,55 | 2,46 | 2,46 | -0,40% | 15.104,00 |
| 20.07.2026 | 2,79 | 2,79 | 2,46 | 2,47 | -1,59% | 14.824,00 |
| 17.07.2026 | 2,57 | 2,60 | 2,50 | 2,51 | -2,71% | 18.109,00 |
| 16.07.2026 | 2,80 | 2,80 | 2,54 | 2,58 | -7,86% | 29.077,00 |
| 15.07.2026 | 2,89 | 2,99 | 2,78 | 2,80 | -3,45% | 22.048,00 |
| 14.07.2026 | 2,98 | 3,08 | 2,85 | 2,90 | -2,68% | 34.917,00 |
| 13.07.2026 | 3,05 | 3,07 | 2,96 | 2,98 | -3,25% | 29.635,00 |
| 10.07.2026 | 3,16 | 3,36 | 2,99 | 3,08 | -5,03% | 58.375,00 |
| 09.07.2026 | 3,01 | 3,26 | 2,88 | 3,24 | 8,46% | 62.989,00 |
| 08.07.2026 | 3,20 | 3,20 | 2,97 | 2,99 | -2,92% | 46.915,00 |
| 07.07.2026 | 3,06 | 3,30 | 2,95 | 3,08 | -1,75% | 26.953,00 |
| 06.07.2026 | 3,16 | 3,20 | 3,02 | 3,14 | 2,45% | 13.976,00 |
| 02.07.2026 | 3,19 | 3,39 | 3,05 | 3,06 | -4,08% | 37.654,00 |
| 01.07.2026 | 3,10 | 3,30 | 3,06 | 3,19 | 3,91% | 19.012,00 |
| 30.06.2026 | 3,19 | 3,25 | 3,05 | 3,07 | -3,15% | 18.838,00 |
| 29.06.2026 | 3,39 | 3,42 | 3,10 | 3,17 | -1,86% | 27.329,00 |
| 26.06.2026 | 3,04 | 3,43 | 3,03 | 3,23 | 6,95% | 108.995,00 |
| 25.06.2026 | 3,11 | 3,28 | 3,01 | 3,02 | -6,39% | 37.285,00 |
| 24.06.2026 | 3,15 | 3,37 | 3,10 | 3,23 | 1,13% | 55.919,00 |