2,670$
1,14%
Echtzeit-Aktienkurs Creative Medical Technology Holdings Inc
Bid:
Ask:
Aktienkurse zur Creative Medical Technology Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 1,14% | 108,00 |
| 01.07.2025 | 2,63 | 2,72 | 2,60 | 2,64 | -0,38% | 23.952,00 |
| 30.06.2025 | 2,62 | 2,69 | 2,60 | 2,65 | 0,00% | 29.862,00 |
| 27.06.2025 | 2,85 | 2,85 | 2,65 | 2,65 | -5,02% | 59.196,00 |
| 26.06.2025 | 2,80 | 2,86 | 2,59 | 2,79 | 2,57% | 85.888,00 |
| 25.06.2025 | 2,71 | 2,77 | 2,58 | 2,72 | 4,62% | 66.245,00 |
| 24.06.2025 | 2,42 | 2,65 | 2,38 | 2,60 | 6,34% | 53.693,00 |
| 23.06.2025 | 2,57 | 2,72 | 2,36 | 2,45 | -1,01% | 66.455,00 |
| 20.06.2025 | 2,53 | 2,89 | 2,46 | 2,47 | -1,20% | 116.796,00 |
| 18.06.2025 | 2,29 | 2,76 | 2,25 | 2,50 | 11,61% | 270.285,00 |
| 17.06.2025 | 2,15 | 2,28 | 2,15 | 2,24 | 4,67% | 81.005,00 |
| 16.06.2025 | 2,15 | 2,20 | 2,11 | 2,14 | -1,83% | 36.326,00 |
| 13.06.2025 | 2,19 | 2,23 | 2,07 | 2,18 | -0,91% | 37.744,00 |
| 12.06.2025 | 2,31 | 2,31 | 2,17 | 2,20 | 0,00% | 34.785,00 |
| 11.06.2025 | 2,43 | 2,47 | 2,20 | 2,20 | -9,09% | 114.797,00 |
| 10.06.2025 | 2,49 | 2,61 | 2,37 | 2,42 | -1,22% | 68.538,00 |
| 09.06.2025 | 2,31 | 2,58 | 2,31 | 2,45 | 2,34% | 62.836,00 |
| 06.06.2025 | 2,39 | 2,43 | 2,30 | 2,39 | 6,40% | 106.671,00 |
| 05.06.2025 | 2,28 | 2,34 | 2,22 | 2,25 | -0,88% | 55.536,00 |
| 04.06.2025 | 2,31 | 2,44 | 2,26 | 2,27 | -0,87% | 104.029,00 |
| 03.06.2025 | 2,19 | 2,35 | 2,16 | 2,29 | 4,57% | 106.844,00 |
| 02.06.2025 | 2,15 | 2,22 | 2,03 | 2,19 | 0,46% | 67.419,00 |
| 30.05.2025 | 2,01 | 2,24 | 1,98 | 2,18 | 8,16% | 93.967,00 |
| 29.05.2025 | 1,96 | 2,04 | 1,93 | 2,02 | 2,31% | 38.293,00 |
| 28.05.2025 | 2,04 | 2,05 | 1,97 | 1,97 | -3,90% | 17.394,00 |
| 27.05.2025 | 1,99 | 2,05 | 1,96 | 2,05 | 1,49% | 19.726,00 |
| 23.05.2025 | 1,93 | 2,04 | 1,93 | 2,02 | 3,06% | 20.002,00 |
| 22.05.2025 | 1,98 | 1,98 | 1,93 | 1,96 | -1,01% | 35.261,00 |
| 21.05.2025 | 2,00 | 2,02 | 1,95 | 1,98 | -1,00% | 35.865,00 |
| 20.05.2025 | 1,98 | 2,01 | 1,98 | 2,00 | -0,99% | 12.849,00 |
| 19.05.2025 | 2,02 | 2,06 | 1,96 | 2,02 | 0,00% | 19.931,00 |
| 16.05.2025 | 1,98 | 2,07 | 1,98 | 2,02 | 0,00% | 7.898,00 |
| 15.05.2025 | 2,04 | 2,04 | 1,98 | 2,02 | -0,98% | 19.074,00 |
| 14.05.2025 | 2,04 | 2,04 | 1,96 | 2,04 | 2,00% | 44.630,00 |
| 13.05.2025 | 1,98 | 2,08 | 1,94 | 2,00 | 1,01% | 36.172,00 |
| 12.05.2025 | 2,12 | 2,20 | 1,98 | 1,98 | -7,48% | 42.863,00 |
| 09.05.2025 | 2,12 | 2,19 | 1,96 | 2,14 | 2,39% | 35.054,00 |
| 08.05.2025 | 1,93 | 2,09 | 1,92 | 2,09 | 8,29% | 43.061,00 |
| 07.05.2025 | 1,98 | 2,01 | 1,93 | 1,93 | -2,53% | 15.341,00 |
| 06.05.2025 | 2,01 | 2,07 | 1,92 | 1,98 | -2,94% | 33.280,00 |
| 05.05.2025 | 2,00 | 2,12 | 1,99 | 2,04 | 2,00% | 18.822,00 |
| 02.05.2025 | 2,00 | 2,10 | 1,95 | 2,00 | 0,50% | 25.541,00 |
| 01.05.2025 | 2,12 | 2,12 | 1,95 | 1,99 | -3,86% | 17.527,00 |
| 30.04.2025 | 1,99 | 2,09 | 1,93 | 2,07 | 2,48% | 14.891,00 |
| 29.04.2025 | 1,97 | 2,04 | 1,90 | 2,02 | 3,59% | 25.292,00 |
| 28.04.2025 | 1,97 | 2,03 | 1,91 | 1,95 | -1,02% | 58.731,00 |
| 25.04.2025 | 1,93 | 1,97 | 1,85 | 1,97 | 2,07% | 41.792,00 |
| 24.04.2025 | 1,97 | 2,06 | 1,90 | 1,93 | -2,03% | 72.798,00 |
| 23.04.2025 | 2,02 | 2,10 | 1,96 | 1,97 | -2,48% | 42.433,00 |
| 22.04.2025 | 2,03 | 2,10 | 1,90 | 2,02 | 4,12% | 61.512,00 |
| 21.04.2025 | 1,95 | 2,00 | 1,90 | 1,94 | -1,52% | 42.563,00 |
| 17.04.2025 | 1,98 | 2,03 | 1,91 | 1,97 | -0,51% | 78.518,00 |
| 16.04.2025 | 2,08 | 2,08 | 1,90 | 1,98 | -3,41% | 40.462,00 |
| 15.04.2025 | 2,11 | 2,12 | 1,99 | 2,05 | -4,21% | 50.814,00 |
| 14.04.2025 | 2,17 | 2,43 | 1,98 | 2,14 | -2,73% | 130.387,00 |
| 11.04.2025 | 1,69 | 2,22 | 1,69 | 2,20 | 22,22% | 429.563,00 |
| 10.04.2025 | 2,05 | 2,25 | 1,80 | 1,80 | -12,20% | 405.435,00 |
| 09.04.2025 | 1,97 | 2,24 | 1,90 | 2,05 | 4,59% | 94.585,00 |
| 08.04.2025 | 2,14 | 2,21 | 1,96 | 1,96 | -10,09% | 47.543,00 |
| 07.04.2025 | 2,31 | 2,36 | 2,10 | 2,18 | -5,63% | 63.570,00 |
| 04.04.2025 | 2,27 | 2,34 | 2,10 | 2,31 | 3,13% | 53.556,00 |
| 03.04.2025 | 2,03 | 2,32 | 2,00 | 2,24 | 4,67% | 72.823,00 |
| 02.04.2025 | 2,00 | 2,24 | 2,00 | 2,14 | 7,00% | 56.804,00 |
| 01.04.2025 | 2,12 | 2,17 | 1,95 | 2,00 | -7,83% | 78.415,00 |
| 31.03.2025 | 2,23 | 2,24 | 2,05 | 2,17 | -4,41% | 27.055,00 |
| 28.03.2025 | 2,50 | 2,50 | 2,23 | 2,27 | 2,71% | 47.748,00 |
| 27.03.2025 | 2,10 | 2,36 | 2,09 | 2,21 | 0,00% | 121.096,00 |
| 26.03.2025 | 2,20 | 2,37 | 1,92 | 2,21 | 0,45% | 278.987,00 |
| 25.03.2025 | 2,58 | 2,72 | 2,18 | 2,20 | -16,67% | 133.328,00 |
| 24.03.2025 | 2,93 | 2,94 | 2,50 | 2,64 | -8,33% | 85.906,00 |
| 21.03.2025 | 2,64 | 2,88 | 2,63 | 2,88 | 3,60% | 57.383,00 |
| 20.03.2025 | 2,99 | 3,04 | 2,62 | 2,78 | -8,25% | 502.459,00 |
| 19.03.2025 | 3,01 | 3,28 | 2,87 | 3,03 | 1,34% | 94.103,00 |
| 18.03.2025 | 3,21 | 3,34 | 2,96 | 2,99 | -6,85% | 55.953,00 |
| 17.03.2025 | 3,18 | 3,26 | 2,89 | 3,21 | -1,83% | 115.662,00 |
| 14.03.2025 | 3,09 | 3,47 | 2,86 | 3,27 | 9,00% | 155.332,00 |
| 13.03.2025 | 3,55 | 3,58 | 2,90 | 3,00 | -14,65% | 155.956,00 |
| 12.03.2025 | 4,08 | 4,25 | 3,44 | 3,52 | -7,98% | 160.143,00 |
| 11.03.2025 | 4,07 | 4,25 | 3,68 | 3,82 | 0,00% | 98.183,00 |
| 10.03.2025 | 4,09 | 4,27 | 3,66 | 3,82 | -7,95% | 104.220,00 |
| 07.03.2025 | 4,51 | 4,70 | 3,88 | 4,15 | -8,99% | 142.263,00 |
| 06.03.2025 | 6,43 | 6,43 | 4,53 | 4,56 | -29,30% | 217.601,00 |
| 05.03.2025 | 6,29 | 6,75 | 5,80 | 6,45 | 7,68% | 173.616,00 |
| 04.03.2025 | 5,34 | 6,77 | 5,34 | 5,99 | 14,75% | 271.867,00 |
| 03.03.2025 | 5,16 | 5,93 | 5,02 | 5,22 | 5,03% | 158.097,00 |
| 28.02.2025 | 5,10 | 5,19 | 4,75 | 4,97 | -1,58% | 37.636,00 |
| 27.02.2025 | 5,00 | 5,20 | 4,86 | 5,05 | 1,00% | 16.176,00 |
| 26.02.2025 | 4,55 | 5,12 | 4,45 | 5,00 | 10,62% | 35.164,00 |
| 25.02.2025 | 5,04 | 5,10 | 4,41 | 4,52 | -8,13% | 111.548,00 |
| 24.02.2025 | 5,55 | 6,03 | 4,72 | 4,92 | -8,89% | 103.062,00 |
| 21.02.2025 | 5,82 | 5,97 | 5,26 | 5,40 | -9,85% | 99.905,00 |
| 20.02.2025 | 6,30 | 6,90 | 5,55 | 5,99 | -2,60% | 335.108,00 |
| 19.02.2025 | 4,95 | 6,39 | 4,75 | 6,15 | 26,80% | 287.142,00 |
| 18.02.2025 | 4,69 | 4,95 | 4,50 | 4,85 | 2,32% | 110.751,00 |
| 14.02.2025 | 4,98 | 5,20 | 4,60 | 4,74 | 3,27% | 172.766,00 |
| 13.02.2025 | 4,17 | 5,74 | 4,15 | 4,59 | 11,14% | 431.312,00 |
| 12.02.2025 | 3,90 | 4,14 | 3,82 | 4,13 | 5,63% | 46.494,00 |
| 11.02.2025 | 4,00 | 4,05 | 3,55 | 3,91 | -1,76% | 73.824,00 |
| 10.02.2025 | 4,30 | 4,65 | 3,86 | 3,98 | -5,91% | 125.282,00 |
| 07.02.2025 | 3,56 | 4,40 | 3,55 | 4,23 | 19,15% | 137.667,00 |