1,850$
-0,54%
Echtzeit-Aktienkurs Creative Medical Technology Holdings Inc
Bid:
Ask:
Aktienkurse zur Creative Medical Technology Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,85 | 1,93 | 1,83 | 1,86 | 1,64% | 6.562,00 |
| 12.02.2026 | 1,87 | 1,93 | 1,76 | 1,83 | -3,17% | 50.830,00 |
| 11.02.2026 | 1,85 | 1,95 | 1,84 | 1,89 | -2,07% | 60.965,00 |
| 10.02.2026 | 1,86 | 1,98 | 1,86 | 1,93 | 1,58% | 31.601,00 |
| 09.02.2026 | 1,92 | 1,97 | 1,83 | 1,90 | -1,55% | 14.795,00 |
| 06.02.2026 | 1,86 | 1,98 | 1,80 | 1,93 | 8,43% | 37.492,00 |
| 05.02.2026 | 1,90 | 1,99 | 1,78 | 1,78 | -9,64% | 30.696,00 |
| 04.02.2026 | 1,99 | 1,99 | 1,92 | 1,97 | -1,50% | 22.888,00 |
| 03.02.2026 | 2,10 | 2,12 | 2,00 | 2,00 | -3,85% | 17.641,00 |
| 02.02.2026 | 2,01 | 2,11 | 1,99 | 2,08 | 2,97% | 25.642,00 |
| 30.01.2026 | 2,07 | 2,10 | 1,95 | 2,02 | -4,27% | 35.173,00 |
| 29.01.2026 | 2,08 | 2,11 | 2,03 | 2,11 | 0,96% | 26.670,00 |
| 28.01.2026 | 2,14 | 2,20 | 2,05 | 2,09 | -3,24% | 39.443,00 |
| 27.01.2026 | 2,11 | 2,17 | 2,04 | 2,16 | 3,85% | 17.854,00 |
| 26.01.2026 | 2,12 | 2,19 | 2,05 | 2,08 | -0,95% | 65.741,00 |
| 23.01.2026 | 2,24 | 2,30 | 2,10 | 2,10 | -6,67% | 68.278,00 |
| 22.01.2026 | 1,98 | 2,25 | 1,93 | 2,25 | 15,38% | 77.290,00 |
| 21.01.2026 | 2,00 | 2,08 | 1,91 | 1,95 | -1,52% | 140.917,00 |
| 20.01.2026 | 1,93 | 2,10 | 1,93 | 1,98 | -1,00% | 103.046,00 |
| 16.01.2026 | 1,93 | 2,06 | 1,93 | 2,00 | 5,26% | 267.667,00 |
| 15.01.2026 | 1,83 | 2,09 | 1,80 | 1,90 | 2,70% | 159.859,00 |
| 14.01.2026 | 1,78 | 1,88 | 1,68 | 1,85 | 1,65% | 184.642,00 |
| 13.01.2026 | 2,28 | 2,33 | 1,80 | 1,82 | -11,22% | 610.768,00 |
| 12.01.2026 | 2,25 | 2,29 | 2,02 | 2,05 | -8,89% | 133.166,00 |
| 09.01.2026 | 2,44 | 2,44 | 2,23 | 2,25 | -8,16% | 131.883,00 |
| 08.01.2026 | 2,38 | 2,47 | 2,29 | 2,45 | 2,51% | 57.513,00 |
| 07.01.2026 | 2,23 | 2,48 | 2,22 | 2,39 | 7,17% | 112.663,00 |
| 06.01.2026 | 2,08 | 2,50 | 2,01 | 2,23 | 9,31% | 640.673,00 |
| 05.01.2026 | 2,00 | 2,08 | 2,00 | 2,04 | 3,55% | 45.162,00 |
| 02.01.2026 | 1,97 | 2,04 | 1,92 | 1,97 | 0,51% | 91.920,00 |
| 31.12.2025 | 1,84 | 2,07 | 1,76 | 1,96 | 6,52% | 138.769,00 |
| 30.12.2025 | 1,88 | 1,96 | 1,83 | 1,84 | -2,13% | 53.734,00 |
| 29.12.2025 | 2,10 | 2,18 | 1,50 | 1,88 | -10,48% | 410.767,00 |
| 26.12.2025 | 2,16 | 2,21 | 2,09 | 2,10 | -5,41% | 55.484,00 |
| 24.12.2025 | 2,16 | 2,25 | 2,04 | 2,22 | 2,30% | 43.444,00 |
| 23.12.2025 | 2,11 | 2,18 | 2,04 | 2,17 | 2,36% | 94.941,00 |
| 22.12.2025 | 2,14 | 2,22 | 2,10 | 2,12 | 0,47% | 46.482,00 |
| 19.12.2025 | 2,17 | 2,25 | 2,11 | 2,11 | -4,95% | 48.670,00 |
| 18.12.2025 | 2,16 | 2,26 | 2,04 | 2,22 | 4,96% | 75.653,00 |
| 17.12.2025 | 2,18 | 2,24 | 2,04 | 2,12 | 1,20% | 76.026,00 |
| 16.12.2025 | 2,11 | 2,16 | 2,03 | 2,09 | -1,42% | 31.500,00 |
| 15.12.2025 | 2,15 | 2,19 | 2,11 | 2,12 | -1,40% | 71.664,00 |
| 12.12.2025 | 2,25 | 2,33 | 2,14 | 2,15 | -2,71% | 52.192,00 |
| 11.12.2025 | 2,17 | 2,28 | 2,11 | 2,21 | 0,91% | 55.686,00 |
| 10.12.2025 | 2,19 | 2,28 | 2,10 | 2,19 | 0,00% | 71.469,00 |
| 09.12.2025 | 2,27 | 2,32 | 2,18 | 2,19 | -1,35% | 28.695,00 |
| 08.12.2025 | 2,38 | 2,38 | 2,22 | 2,22 | -5,13% | 23.535,00 |
| 05.12.2025 | 2,25 | 2,41 | 2,22 | 2,34 | 5,41% | 112.446,00 |
| 04.12.2025 | 2,17 | 2,41 | 2,08 | 2,22 | 0,41% | 234.293,00 |
| 03.12.2025 | 2,20 | 2,25 | 2,20 | 2,21 | -0,18% | 54.800,00 |
| 02.12.2025 | 2,48 | 2,51 | 2,17 | 2,22 | -11,75% | 268.381,00 |
| 01.12.2025 | 2,73 | 2,73 | 2,47 | 2,51 | -6,69% | 93.171,00 |
| 28.11.2025 | 2,70 | 2,73 | 2,65 | 2,69 | 0,75% | 11.783,00 |
| 26.11.2025 | 2,78 | 2,79 | 2,58 | 2,67 | -2,55% | 83.800,00 |
| 25.11.2025 | 2,76 | 2,83 | 2,69 | 2,74 | 0,74% | 77.230,00 |
| 24.11.2025 | 2,77 | 2,86 | 2,69 | 2,72 | -0,37% | 62.854,00 |
| 21.11.2025 | 2,78 | 2,86 | 2,65 | 2,73 | 0,00% | 88.783,00 |
| 20.11.2025 | 2,97 | 3,09 | 2,69 | 2,73 | -6,19% | 194.712,00 |
| 19.11.2025 | 3,07 | 3,15 | 2,88 | 2,91 | -4,59% | 142.945,00 |
| 18.11.2025 | 3,02 | 3,15 | 2,92 | 3,05 | 0,00% | 92.781,00 |
| 17.11.2025 | 3,17 | 3,22 | 2,96 | 3,05 | -3,17% | 96.658,00 |
| 14.11.2025 | 2,95 | 3,15 | 2,77 | 3,15 | 11,70% | 182.558,00 |
| 13.11.2025 | 2,99 | 3,22 | 2,81 | 2,82 | -5,69% | 140.308,00 |
| 12.11.2025 | 3,22 | 3,30 | 2,94 | 2,99 | -6,62% | 129.641,00 |
| 11.11.2025 | 3,29 | 3,31 | 3,11 | 3,20 | -2,38% | 43.133,00 |
| 10.11.2025 | 3,18 | 3,34 | 2,99 | 3,28 | 8,61% | 206.168,00 |
| 07.11.2025 | 3,08 | 3,28 | 2,90 | 3,02 | 1,68% | 171.060,00 |
| 06.11.2025 | 2,83 | 3,05 | 2,80 | 2,97 | 6,07% | 132.686,00 |
| 05.11.2025 | 2,83 | 2,99 | 2,72 | 2,80 | -1,75% | 109.984,00 |
| 04.11.2025 | 2,96 | 3,00 | 2,58 | 2,85 | -5,00% | 77.405,00 |
| 03.11.2025 | 3,13 | 3,29 | 3,00 | 3,00 | -5,36% | 96.978,00 |
| 31.10.2025 | 3,30 | 3,37 | 3,05 | 3,17 | -3,06% | 129.018,00 |
| 30.10.2025 | 3,78 | 3,85 | 3,12 | 3,27 | -13,03% | 294.652,00 |
| 29.10.2025 | 5,34 | 5,48 | 3,53 | 3,76 | -32,74% | 604.693,00 |
| 28.10.2025 | 5,19 | 6,25 | 5,15 | 5,59 | 8,65% | 408.008,00 |
| 27.10.2025 | 5,05 | 5,20 | 4,90 | 5,15 | 5,43% | 156.386,00 |
| 24.10.2025 | 4,15 | 5,02 | 4,05 | 4,88 | 18,16% | 243.766,00 |
| 23.10.2025 | 3,92 | 4,15 | 3,88 | 4,13 | 5,63% | 48.895,00 |
| 22.10.2025 | 3,80 | 4,00 | 3,71 | 3,91 | 5,39% | 110.363,00 |
| 21.10.2025 | 3,69 | 3,85 | 3,52 | 3,71 | 2,77% | 48.794,00 |
| 20.10.2025 | 3,63 | 3,63 | 3,51 | 3,61 | 0,56% | 14.167,00 |
| 17.10.2025 | 3,99 | 4,05 | 3,35 | 3,59 | -10,70% | 98.088,00 |
| 16.10.2025 | 3,68 | 4,23 | 3,60 | 4,02 | 8,36% | 189.372,00 |
| 15.10.2025 | 3,53 | 3,71 | 3,49 | 3,71 | 6,92% | 84.365,00 |
| 14.10.2025 | 3,36 | 3,50 | 3,30 | 3,47 | 1,76% | 16.818,00 |
| 13.10.2025 | 3,40 | 3,47 | 3,30 | 3,41 | 2,40% | 12.894,00 |
| 10.10.2025 | 3,48 | 3,64 | 3,33 | 3,33 | -5,47% | 38.871,00 |
| 09.10.2025 | 3,53 | 3,56 | 3,44 | 3,52 | -1,32% | 6.333,00 |
| 08.10.2025 | 3,42 | 3,69 | 3,40 | 3,57 | 4,69% | 114.819,00 |
| 07.10.2025 | 3,34 | 3,45 | 3,22 | 3,41 | 0,89% | 58.044,00 |
| 06.10.2025 | 3,22 | 3,39 | 3,22 | 3,38 | 4,48% | 24.143,00 |
| 03.10.2025 | 3,14 | 3,37 | 3,14 | 3,24 | 1,09% | 6.389,00 |
| 02.10.2025 | 3,35 | 3,35 | 3,11 | 3,20 | -4,19% | 50.272,00 |
| 01.10.2025 | 3,29 | 3,37 | 3,23 | 3,34 | 0,30% | 13.802,00 |
| 30.09.2025 | 3,29 | 3,34 | 3,23 | 3,33 | 0,60% | 11.645,00 |
| 29.09.2025 | 3,32 | 3,35 | 3,28 | 3,31 | 0,15% | 11.904,00 |
| 26.09.2025 | 3,29 | 3,33 | 3,22 | 3,31 | 1,69% | 18.690,00 |
| 25.09.2025 | 3,14 | 3,34 | 3,11 | 3,25 | 4,50% | 35.285,00 |
| 24.09.2025 | 3,35 | 3,35 | 3,09 | 3,11 | -7,58% | 75.156,00 |
| 23.09.2025 | 3,45 | 3,51 | 3,31 | 3,37 | -3,30% | 22.151,00 |