2,120$
1,44%
Echtzeit-Aktienkurs Creative Medical Technology Holdings Inc
Bid:
Ask:
Aktienkurse zur Creative Medical Technology Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 2,18 | 2,24 | 2,04 | 2,12 | 1,44% | 67.223,00 |
| 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 |
| 22.09.2025 | 3,45 | 3,53 | 3,45 | 3,48 | -0,85% | 14.131,00 |
| 19.09.2025 | 3,39 | 3,55 | 3,38 | 3,51 | 0,00% | 19.445,00 |
| 18.09.2025 | 3,58 | 3,70 | 3,40 | 3,51 | -3,31% | 60.214,00 |
| 17.09.2025 | 3,70 | 3,70 | 3,59 | 3,63 | -2,16% | 24.542,00 |
| 16.09.2025 | 3,50 | 3,74 | 3,50 | 3,71 | 6,61% | 41.729,00 |
| 15.09.2025 | 3,42 | 3,56 | 3,41 | 3,48 | -0,57% | 30.587,00 |
| 12.09.2025 | 3,55 | 3,56 | 3,39 | 3,50 | 0,29% | 24.285,00 |
| 11.09.2025 | 3,44 | 3,60 | 3,41 | 3,49 | 1,45% | 40.595,00 |
| 10.09.2025 | 3,44 | 3,46 | 3,38 | 3,44 | 0,88% | 19.942,00 |
| 09.09.2025 | 3,37 | 3,43 | 3,27 | 3,41 | 3,33% | 22.225,00 |
| 08.09.2025 | 3,18 | 3,35 | 3,16 | 3,30 | -0,30% | 25.683,00 |
| 05.09.2025 | 3,29 | 3,31 | 3,21 | 3,31 | 0,61% | 4.314,00 |
| 04.09.2025 | 3,29 | 3,37 | 3,20 | 3,29 | -1,35% | 47.238,00 |
| 03.09.2025 | 3,17 | 3,34 | 3,15 | 3,34 | 3,89% | 32.853,00 |
| 02.09.2025 | 3,13 | 3,21 | 3,12 | 3,21 | 0,94% | 7.856,00 |
| 29.08.2025 | 3,14 | 3,21 | 3,09 | 3,18 | 0,63% | 25.502,00 |
| 28.08.2025 | 3,20 | 3,28 | 3,15 | 3,16 | -2,47% | 29.566,00 |
| 27.08.2025 | 3,15 | 3,29 | 3,15 | 3,24 | 2,53% | 27.042,00 |
| 26.08.2025 | 3,22 | 3,27 | 3,13 | 3,16 | -1,10% | 37.159,00 |
| 25.08.2025 | 3,12 | 3,23 | 3,10 | 3,20 | 0,16% | 49.856,00 |
| 22.08.2025 | 3,09 | 3,30 | 3,09 | 3,19 | 0,95% | 43.631,00 |
| 21.08.2025 | 3,07 | 3,22 | 3,01 | 3,16 | 3,61% | 32.018,00 |
| 20.08.2025 | 3,13 | 3,17 | 3,05 | 3,05 | -5,57% | 35.930,00 |
| 19.08.2025 | 3,30 | 3,30 | 3,11 | 3,23 | -1,95% | 107.535,00 |
| 18.08.2025 | 3,12 | 3,42 | 3,01 | 3,29 | 5,59% | 288.073,00 |
| 15.08.2025 | 3,07 | 3,23 | 3,01 | 3,12 | 1,63% | 75.947,00 |
| 14.08.2025 | 3,15 | 3,22 | 3,07 | 3,07 | -4,95% | 107.752,00 |
| 13.08.2025 | 3,30 | 3,36 | 2,92 | 3,23 | 4,70% | 1.337.287,00 |
| 12.08.2025 | 2,91 | 3,11 | 2,90 | 3,09 | 5,65% | 37.791,00 |
| 11.08.2025 | 3,21 | 3,25 | 2,75 | 2,92 | -12,31% | 80.685,00 |
| 08.08.2025 | 4,00 | 4,00 | 3,02 | 3,33 | -10,72% | 163.553,00 |
| 07.08.2025 | 3,52 | 3,79 | 3,47 | 3,73 | 6,27% | 215.493,00 |
| 06.08.2025 | 3,04 | 3,60 | 2,93 | 3,51 | 18,58% | 287.227,00 |
| 05.08.2025 | 3,04 | 3,18 | 2,90 | 2,96 | 1,37% | 130.384,00 |
| 04.08.2025 | 2,82 | 3,03 | 2,76 | 2,92 | 1,74% | 153.532,00 |
| 01.08.2025 | 2,79 | 2,90 | 2,64 | 2,87 | 3,24% | 57.566,00 |
| 31.07.2025 | 2,79 | 2,79 | 2,70 | 2,78 | 1,09% | 56.576,00 |
| 30.07.2025 | 2,65 | 2,85 | 2,61 | 2,75 | 4,96% | 75.489,00 |
| 29.07.2025 | 2,61 | 2,73 | 2,59 | 2,62 | -1,13% | 32.518,00 |