0,958€
3,01%
Echtzeit-Aktienkurs HealWELL AI Inc.
Bid:
Ask:
Aktienkurse zur HealWELL AI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 0,96 | 0,96 | 0,96 | 0,96 | -1,24% | - |
| 01.04.2025 | 0,97 | 1,01 | 0,93 | 0,97 | 0,21% | 3.000,00 |
| 31.03.2025 | 0,97 | 0,99 | 0,91 | 0,97 | -1,32% | 325.374,00 |
| 28.03.2025 | 1,02 | 1,04 | 0,96 | 0,98 | -5,39% | 30.480,00 |
| 27.03.2025 | 1,07 | 1,09 | 1,02 | 1,04 | -3,89% | 31.020,00 |
| 26.03.2025 | 1,05 | 1,15 | 1,03 | 1,08 | 3,85% | 143.048,00 |
| 25.03.2025 | 1,07 | 1,11 | 1,04 | 1,04 | -4,41% | 11.002,00 |
| 24.03.2025 | 1,08 | 1,11 | 1,06 | 1,09 | -1,98% | 22.000,00 |
| 21.03.2025 | 1,13 | 1,23 | 1,06 | 1,11 | -2,46% | 50.510,00 |
| 20.03.2025 | 1,05 | 1,16 | 1,05 | 1,14 | 7,87% | 183.150,00 |
| 19.03.2025 | 0,98 | 1,07 | 0,98 | 1,06 | 5,82% | 36.500,00 |
| 18.03.2025 | 0,96 | 1,01 | 0,96 | 1,00 | 3,96% | 36.659,00 |
| 17.03.2025 | 0,95 | 0,99 | 0,94 | 0,96 | 3,56% | 2.434,00 |
| 14.03.2025 | 0,92 | 0,95 | 0,92 | 0,93 | 0,54% | 4.620,00 |
| 13.03.2025 | 0,94 | 0,94 | 0,91 | 0,92 | -1,71% | - |
| 12.03.2025 | 0,92 | 0,96 | 0,92 | 0,94 | 1,30% | 13.000,00 |
| 11.03.2025 | 0,92 | 0,94 | 0,89 | 0,93 | -0,75% | 3.795,00 |
| 10.03.2025 | 0,95 | 0,98 | 0,90 | 0,93 | -3,12% | 11.000,00 |
| 07.03.2025 | 0,94 | 1,00 | 0,93 | 0,96 | 2,34% | - |
| 06.03.2025 | 0,94 | 1,02 | 0,92 | 0,94 | -1,57% | 14.200,00 |
| 05.03.2025 | 0,94 | 0,97 | 0,91 | 0,96 | 1,81% | 9.580,00 |
| 04.03.2025 | 0,96 | 0,96 | 0,87 | 0,94 | -1,88% | 76.619,00 |
| 03.03.2025 | 1,01 | 1,03 | 0,94 | 0,96 | -5,35% | 43.420,00 |
| 28.02.2025 | 1,01 | 1,07 | 0,98 | 1,01 | 0,60% | 55.500,00 |
| 27.02.2025 | 1,05 | 1,05 | 0,98 | 1,00 | -3,92% | 17.346,00 |
| 26.02.2025 | 1,05 | 1,12 | 1,04 | 1,05 | 0,19% | 132.900,00 |
| 25.02.2025 | 1,04 | 1,07 | 0,97 | 1,04 | -0,95% | 51.260,00 |
| 24.02.2025 | 1,02 | 1,12 | 1,02 | 1,05 | 0,96% | 27.200,00 |
| 21.02.2025 | 1,10 | 1,10 | 1,02 | 1,04 | -4,57% | 2.000,00 |
| 20.02.2025 | 1,10 | 1,12 | 1,09 | 1,09 | -2,41% | 50.000,00 |
| 19.02.2025 | 1,13 | 1,13 | 1,10 | 1,12 | -1,15% | 14.038,00 |
| 18.02.2025 | 1,12 | 1,14 | 1,10 | 1,13 | 0,89% | 400,00 |
| 17.02.2025 | 1,13 | 1,14 | 1,10 | 1,12 | -1,32% | 35.525,00 |
| 14.02.2025 | 1,15 | 1,15 | 1,09 | 1,14 | 0,00% | 5.217,00 |
| 13.02.2025 | 1,17 | 1,20 | 1,13 | 1,14 | -1,73% | 20.310,00 |
| 12.02.2025 | 1,13 | 1,17 | 1,10 | 1,16 | 2,66% | 20.000,00 |
| 11.02.2025 | 1,13 | 1,15 | 1,11 | 1,13 | -2,34% | - |
| 10.02.2025 | 1,18 | 1,18 | 1,11 | 1,16 | -1,28% | 13.800,00 |
| 07.02.2025 | 1,13 | 1,18 | 1,12 | 1,17 | 2,81% | 4.000,00 |
| 06.02.2025 | 1,17 | 1,20 | 1,11 | 1,14 | -4,21% | 5.600,00 |
| 05.02.2025 | 1,19 | 1,21 | 1,18 | 1,19 | -1,25% | 45.215,00 |
| 04.02.2025 | 1,14 | 1,23 | 1,14 | 1,20 | 6,65% | 50.000,00 |
| 03.02.2025 | 1,17 | 1,17 | 1,09 | 1,13 | -2,34% | - |
| 31.01.2025 | 1,17 | 1,19 | 1,12 | 1,16 | -2,94% | 1.500,00 |
| 30.01.2025 | 1,26 | 1,28 | 1,17 | 1,19 | -5,03% | 48.500,00 |
| 29.01.2025 | 1,15 | 1,27 | 1,15 | 1,25 | 9,15% | 82.500,00 |
| 28.01.2025 | 1,13 | 1,17 | 1,10 | 1,15 | 0,70% | 1.188,00 |
| 27.01.2025 | 1,16 | 1,22 | 1,10 | 1,14 | -3,80% | 17.703,00 |
| 24.01.2025 | 1,17 | 1,20 | 1,16 | 1,19 | -0,42% | - |
| 23.01.2025 | 1,20 | 1,22 | 1,18 | 1,19 | -2,70% | 5.345,00 |
| 22.01.2025 | 1,24 | 1,27 | 1,20 | 1,22 | -2,94% | 26.270,00 |
| 21.01.2025 | 1,25 | 1,30 | 1,24 | 1,26 | -1,79% | 36.005,00 |
| 20.01.2025 | 1,25 | 1,33 | 1,24 | 1,28 | 2,39% | 38.704,00 |
| 17.01.2025 | 1,21 | 1,29 | 1,19 | 1,25 | 4,59% | - |
| 16.01.2025 | 1,19 | 1,22 | 1,18 | 1,20 | -0,58% | - |
| 15.01.2025 | 1,16 | 1,23 | 1,16 | 1,21 | 1,43% | 41.669,00 |
| 14.01.2025 | 1,15 | 1,23 | 1,11 | 1,19 | 3,48% | 33.000,00 |
| 13.01.2025 | 1,19 | 1,19 | 1,12 | 1,15 | -3,77% | 25.508,00 |
| 10.01.2025 | 1,19 | 1,23 | 1,15 | 1,19 | -1,40% | 9.000,00 |
| 09.01.2025 | 1,20 | 1,23 | 1,19 | 1,21 | -2,65% | 42.750,00 |
| 08.01.2025 | 1,32 | 1,32 | 1,16 | 1,24 | -5,83% | 51.710,00 |
| 07.01.2025 | 1,36 | 1,36 | 1,29 | 1,32 | -4,35% | 60.200,00 |
| 06.01.2025 | 1,34 | 1,38 | 1,30 | 1,38 | 1,62% | 16.300,00 |
| 03.01.2025 | 1,40 | 1,40 | 1,33 | 1,36 | -3,14% | 7.000,00 |
| 02.01.2025 | 1,40 | 1,44 | 1,39 | 1,40 | 0,50% | 30.000,00 |
| 30.12.2024 | 1,47 | 1,47 | 1,40 | 1,40 | -4,32% | 20.800,00 |
| 27.12.2024 | 1,36 | 1,46 | 1,36 | 1,46 | 3,55% | 149.000,00 |
| 23.12.2024 | 1,32 | 1,43 | 1,32 | 1,41 | 4,68% | 85.874,00 |
| 20.12.2024 | 1,37 | 1,37 | 1,30 | 1,35 | -2,04% | 39.499,00 |
| 19.12.2024 | 1,41 | 1,45 | 1,34 | 1,37 | -3,31% | 21.625,00 |
| 18.12.2024 | 1,45 | 1,54 | 1,38 | 1,42 | -3,07% | 212.514,00 |
| 17.12.2024 | 1,45 | 1,56 | 1,38 | 1,47 | 0,14% | 168.756,00 |
| 16.12.2024 | 1,56 | 1,66 | 1,32 | 1,46 | -5,31% | 274.123,00 |
| 13.12.2024 | 1,37 | 1,58 | 1,37 | 1,55 | 12,36% | 309.615,00 |
| 12.12.2024 | 1,34 | 1,42 | 1,33 | 1,38 | 3,38% | 102.900,00 |
| 11.12.2024 | 1,25 | 1,37 | 1,25 | 1,33 | 5,30% | 142.403,00 |
| 10.12.2024 | 1,25 | 1,30 | 1,21 | 1,26 | 1,85% | 63.303,00 |
| 09.12.2024 | 1,25 | 1,30 | 1,17 | 1,24 | -0,64% | 55.748,00 |
| 06.12.2024 | 1,17 | 1,26 | 1,17 | 1,25 | 4,87% | 74.688,00 |
| 05.12.2024 | 1,12 | 1,23 | 1,12 | 1,19 | 3,30% | 101.000,00 |
| 04.12.2024 | 1,14 | 1,21 | 1,09 | 1,15 | -0,26% | 19.000,00 |
| 03.12.2024 | 1,09 | 1,18 | 1,07 | 1,16 | 5,48% | 85.640,00 |
| 02.12.2024 | 1,12 | 1,14 | 1,07 | 1,10 | -1,79% | 23.400,00 |
| 29.11.2024 | 1,14 | 1,15 | 1,09 | 1,12 | -1,15% | 3.120,00 |
| 28.11.2024 | 1,07 | 1,15 | 1,07 | 1,13 | 4,44% | 70.770,00 |
| 27.11.2024 | 1,09 | 1,09 | 1,06 | 1,08 | 0,00% | 34.035,00 |
| 26.11.2024 | 1,05 | 1,11 | 1,05 | 1,08 | 0,00% | 26.000,00 |
| 25.11.2024 | 1,07 | 1,13 | 1,03 | 1,08 | 0,00% | 53.300,00 |
| 22.11.2024 | 1,07 | 1,11 | 1,03 | 1,08 | 0,47% | 70.000,00 |
| 21.11.2024 | 1,04 | 1,10 | 1,02 | 1,08 | 4,37% | 50.600,00 |
| 20.11.2024 | 0,95 | 1,05 | 0,95 | 1,03 | 8,19% | 117.000,00 |
| 19.11.2024 | 1,04 | 1,04 | 0,93 | 0,95 | -8,29% | 235.300,00 |
| 18.11.2024 | 1,10 | 1,10 | 1,02 | 1,04 | -5,64% | 92.591,00 |
| 15.11.2024 | 1,13 | 1,14 | 1,03 | 1,10 | -3,76% | 59.364,00 |
| 14.11.2024 | 1,10 | 1,15 | 1,07 | 1,14 | 4,38% | 101.510,00 |
| 13.11.2024 | 1,24 | 1,24 | 1,08 | 1,10 | -10,02% | 70.686,00 |
| 12.11.2024 | 1,19 | 1,35 | 1,14 | 1,22 | 2,87% | 274.600,00 |
| 11.11.2024 | 1,27 | 1,44 | 1,11 | 1,18 | 3,32% | 220.514,00 |
| 08.11.2024 | 1,00 | 1,15 | 1,00 | 1,15 | 13,03% | 234.580,00 |
| 07.11.2024 | 0,89 | 1,02 | 0,88 | 1,01 | 12,81% | 80.435,00 |