3,340$
-4,02%
Echtzeit-Aktienkurs Creative Medical Technology Holdings Inc
Bid:
Ask:
Aktienkurse zur Creative Medical Technology Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 3,45 | 3,51 | 3,31 | 3,37 | -3,30% | 22.141,00 |
| 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 |
| 28.07.2025 | 2,72 | 2,72 | 2,52 | 2,65 | -2,21% | 21.937,00 |
| 25.07.2025 | 2,72 | 2,75 | 2,51 | 2,71 | -0,37% | 100.451,00 |
| 24.07.2025 | 2,76 | 2,85 | 2,71 | 2,72 | -1,81% | 114.720,00 |
| 23.07.2025 | 2,73 | 2,84 | 2,70 | 2,77 | 1,09% | 47.410,00 |
| 22.07.2025 | 2,73 | 2,79 | 2,70 | 2,74 | 0,00% | 14.188,00 |
| 21.07.2025 | 2,78 | 2,88 | 2,66 | 2,74 | -1,08% | 50.567,00 |
| 18.07.2025 | 2,64 | 2,81 | 2,61 | 2,77 | 5,73% | 69.426,00 |
| 17.07.2025 | 2,53 | 2,74 | 2,50 | 2,62 | 4,80% | 117.677,00 |
| 16.07.2025 | 2,48 | 2,54 | 2,34 | 2,50 | -0,40% | 80.364,00 |
| 15.07.2025 | 2,65 | 2,71 | 2,50 | 2,51 | -4,92% | 128.128,00 |
| 14.07.2025 | 2,83 | 2,86 | 2,59 | 2,64 | -9,28% | 115.945,00 |
| 11.07.2025 | 2,92 | 3,13 | 2,90 | 2,91 | 1,39% | 844.627,00 |
| 10.07.2025 | 3,13 | 3,19 | 2,75 | 2,87 | -27,16% | 439.597,00 |
| 09.07.2025 | 2,70 | 4,28 | 2,70 | 3,94 | 46,47% | 2.295.556,00 |
| 08.07.2025 | 2,66 | 2,80 | 2,66 | 2,69 | 1,51% | 34.916,00 |
| 07.07.2025 | 2,63 | 2,70 | 2,62 | 2,65 | -0,75% | 29.215,00 |
| 03.07.2025 | 2,66 | 2,70 | 2,66 | 2,67 | 0,00% | 12.219,00 |
| 02.07.2025 | 2,64 | 2,70 | 2,60 | 2,67 | 1,14% | 14.306,00 |
| 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 | 2,33% | 62.836,00 |
| 06.06.2025 | 2,39 | 2,43 | 2,30 | 2,39 | 6,41% | 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 | 2,09 | 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 |