1,408€
Echtzeit-Aktienkurs Carmat S.A.
Bid:
Ask:
Aktienkurse zur Carmat S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,41 | 1,43 | 1,38 | 1,41 | 0,00% | - |
| 04.11.2024 | 1,46 | 1,47 | 1,40 | 1,41 | -3,56% | - |
| 01.11.2024 | 1,46 | 1,47 | 1,44 | 1,46 | 0,00% | - |
| 31.10.2024 | 1,43 | 1,48 | 1,41 | 1,46 | 2,03% | - |
| 30.10.2024 | 1,45 | 1,47 | 1,42 | 1,43 | -1,65% | - |
| 29.10.2024 | 1,45 | 1,48 | 1,43 | 1,46 | 0,34% | - |
| 28.10.2024 | 1,45 | 1,47 | 1,43 | 1,45 | 0,21% | - |
| 25.10.2024 | 1,47 | 1,51 | 1,45 | 1,45 | -1,70% | - |
| 24.10.2024 | 1,57 | 1,59 | 1,45 | 1,47 | -6,18% | 645,00 |
| 23.10.2024 | 1,46 | 1,60 | 1,46 | 1,57 | 7,47% | - |
| 22.10.2024 | 1,44 | 1,47 | 1,40 | 1,46 | 1,18% | - |
| 21.10.2024 | 1,46 | 1,52 | 1,44 | 1,44 | -1,16% | - |
| 18.10.2024 | 1,36 | 1,50 | 1,36 | 1,46 | 7,35% | - |
| 17.10.2024 | 1,35 | 1,39 | 1,35 | 1,36 | 0,37% | - |
| 16.10.2024 | 1,36 | 1,38 | 1,31 | 1,36 | -0,51% | - |
| 15.10.2024 | 1,43 | 1,43 | 1,36 | 1,36 | -4,35% | - |
| 14.10.2024 | 1,39 | 1,43 | 1,39 | 1,42 | 1,86% | - |
| 11.10.2024 | 1,46 | 1,46 | 1,38 | 1,40 | -4,38% | - |
| 10.10.2024 | 1,45 | 1,49 | 1,38 | 1,46 | 1,11% | - |
| 09.10.2024 | 1,30 | 1,45 | 1,29 | 1,45 | 11,83% | - |
| 08.10.2024 | 1,22 | 1,30 | 1,18 | 1,29 | 5,81% | - |
| 07.10.2024 | 1,28 | 1,29 | 1,22 | 1,22 | -4,16% | - |
| 04.10.2024 | 1,29 | 1,31 | 1,27 | 1,28 | -0,86% | - |
| 03.10.2024 | 1,32 | 1,34 | 1,28 | 1,29 | -2,94% | - |
| 02.10.2024 | 1,34 | 1,39 | 1,29 | 1,33 | -0,60% | - |
| 01.10.2024 | 1,21 | 1,34 | 1,21 | 1,33 | 10,07% | - |
| 30.09.2024 | 1,62 | 1,62 | 1,21 | 1,21 | -24,92% | 2.628,00 |
| 27.09.2024 | 1,59 | 1,65 | 1,58 | 1,61 | 1,70% | - |
| 26.09.2024 | 1,67 | 1,69 | 1,58 | 1,59 | -5,20% | - |
| 25.09.2024 | 1,67 | 1,70 | 1,66 | 1,67 | 0,06% | - |
| 24.09.2024 | 1,68 | 1,71 | 1,66 | 1,67 | -0,24% | - |
| 23.09.2024 | 1,71 | 1,75 | 1,66 | 1,68 | -1,76% | - |
| 20.09.2024 | 1,79 | 1,83 | 1,70 | 1,71 | -4,69% | - |
| 19.09.2024 | 1,79 | 1,83 | 1,76 | 1,79 | 0,85% | - |
| 18.09.2024 | 2,03 | 2,03 | 1,73 | 1,78 | -12,67% | 2.455,00 |
| 17.09.2024 | 2,04 | 2,06 | 1,99 | 2,03 | -0,25% | - |
| 16.09.2024 | 2,18 | 2,18 | 2,02 | 2,04 | -6,43% | - |
| 13.09.2024 | 2,14 | 2,18 | 2,14 | 2,18 | 1,75% | - |
| 12.09.2024 | 2,20 | 2,23 | 2,11 | 2,14 | -2,39% | 950,00 |
| 11.09.2024 | 2,10 | 2,20 | 2,07 | 2,19 | 4,40% | - |
| 10.09.2024 | 2,12 | 2,12 | 2,03 | 2,10 | -1,29% | - |
| 09.09.2024 | 2,36 | 2,38 | 2,01 | 2,13 | -9,66% | - |
| 06.09.2024 | 2,40 | 2,41 | 2,30 | 2,36 | -2,08% | - |
| 05.09.2024 | 2,42 | 2,42 | 2,35 | 2,41 | -0,41% | - |
| 04.09.2024 | 2,38 | 2,43 | 2,37 | 2,42 | 0,94% | - |
| 03.09.2024 | 2,41 | 2,45 | 2,39 | 2,39 | -0,62% | - |
| 02.09.2024 | 2,48 | 2,48 | 2,38 | 2,41 | -3,12% | - |
| 30.08.2024 | 2,45 | 2,49 | 2,45 | 2,49 | 1,43% | - |
| 29.08.2024 | 2,36 | 2,47 | 2,35 | 2,45 | 4,14% | - |
| 28.08.2024 | 2,43 | 2,44 | 2,31 | 2,35 | -3,19% | - |
| 27.08.2024 | 2,50 | 2,50 | 2,43 | 2,43 | -2,41% | - |
| 26.08.2024 | 2,58 | 2,60 | 2,47 | 2,49 | -3,68% | - |
| 23.08.2024 | 2,57 | 2,61 | 2,55 | 2,59 | 0,98% | - |
| 22.08.2024 | 2,57 | 2,61 | 2,56 | 2,56 | -0,49% | - |
| 21.08.2024 | 2,54 | 2,62 | 2,54 | 2,57 | 1,48% | - |
| 20.08.2024 | 2,55 | 2,56 | 2,52 | 2,54 | -0,39% | - |
| 19.08.2024 | 2,52 | 2,59 | 2,50 | 2,55 | 1,09% | - |
| 16.08.2024 | 2,56 | 2,57 | 2,49 | 2,52 | -1,85% | - |
| 15.08.2024 | 2,60 | 2,61 | 2,51 | 2,57 | -1,16% | - |
| 14.08.2024 | 2,57 | 2,65 | 2,57 | 2,60 | 0,97% | - |
| 13.08.2024 | 2,47 | 2,59 | 2,47 | 2,57 | 3,94% | - |
| 12.08.2024 | 2,47 | 2,49 | 2,46 | 2,47 | 0,51% | - |
| 09.08.2024 | 2,54 | 2,54 | 2,45 | 2,46 | -3,24% | - |
| 08.08.2024 | 2,51 | 2,54 | 2,51 | 2,54 | 1,90% | - |
| 07.08.2024 | 2,57 | 2,59 | 2,50 | 2,50 | -1,58% | - |
| 06.08.2024 | 2,66 | 2,70 | 2,49 | 2,54 | -4,88% | - |
| 05.08.2024 | 2,49 | 2,67 | 2,43 | 2,67 | 5,44% | - |
| 02.08.2024 | 2,57 | 2,61 | 2,51 | 2,53 | -2,60% | - |
| 01.08.2024 | 2,62 | 2,62 | 2,58 | 2,60 | -1,05% | - |
| 31.07.2024 | 2,57 | 2,68 | 2,57 | 2,62 | 2,34% | - |
| 30.07.2024 | 2,58 | 2,58 | 2,55 | 2,56 | -0,58% | - |
| 29.07.2024 | 2,59 | 2,60 | 2,55 | 2,58 | -0,10% | - |
| 26.07.2024 | 2,58 | 2,60 | 2,54 | 2,58 | 0,19% | - |
| 25.07.2024 | 2,63 | 2,64 | 2,55 | 2,58 | -2,55% | - |
| 24.07.2024 | 2,61 | 2,65 | 2,60 | 2,64 | 0,76% | - |
| 23.07.2024 | 2,58 | 2,66 | 2,57 | 2,62 | 1,35% | - |
| 22.07.2024 | 2,52 | 2,59 | 2,52 | 2,59 | 2,58% | - |
| 19.07.2024 | 2,65 | 2,66 | 2,52 | 2,52 | -4,90% | - |
| 18.07.2024 | 2,64 | 2,69 | 2,62 | 2,65 | 0,76% | - |
| 17.07.2024 | 2,66 | 2,66 | 2,60 | 2,63 | -0,85% | - |
| 16.07.2024 | 2,71 | 2,71 | 2,63 | 2,66 | -1,85% | - |
| 15.07.2024 | 2,86 | 2,89 | 2,71 | 2,71 | -5,42% | - |
| 12.07.2024 | 2,90 | 2,93 | 2,83 | 2,86 | -1,04% | - |
| 11.07.2024 | 2,70 | 3,00 | 2,68 | 2,89 | 6,94% | - |
| 10.07.2024 | 2,63 | 2,73 | 2,61 | 2,70 | 2,76% | 2.000,00 |
| 09.07.2024 | 2,53 | 2,87 | 2,51 | 2,63 | 3,95% | - |
| 08.07.2024 | 2,61 | 2,61 | 2,46 | 2,53 | -2,97% | - |
| 05.07.2024 | 2,67 | 2,75 | 2,57 | 2,61 | -2,34% | - |
| 04.07.2024 | 2,61 | 2,72 | 2,61 | 2,67 | 2,10% | - |
| 03.07.2024 | 2,46 | 2,62 | 2,46 | 2,62 | 6,41% | - |
| 02.07.2024 | 2,44 | 2,49 | 2,41 | 2,46 | 1,03% | - |
| 01.07.2024 | 2,35 | 2,49 | 2,35 | 2,43 | 3,29% | - |
| 28.06.2024 | 2,42 | 2,42 | 2,33 | 2,36 | -2,69% | - |
| 27.06.2024 | 2,38 | 2,44 | 2,36 | 2,42 | 2,11% | - |
| 26.06.2024 | 2,38 | 2,45 | 2,33 | 2,37 | -0,21% | - |
| 25.06.2024 | 2,46 | 2,46 | 2,34 | 2,38 | -3,06% | - |
| 24.06.2024 | 2,50 | 2,52 | 2,41 | 2,45 | -2,10% | - |
| 21.06.2024 | 2,79 | 2,79 | 2,48 | 2,50 | -10,22% | - |
| 20.06.2024 | 2,60 | 2,94 | 2,56 | 2,79 | 7,31% | 4.950,00 |
| 19.06.2024 | 2,18 | 2,60 | 2,17 | 2,60 | 19,01% | - |