2,280$
1,11%
Echtzeit-Aktienkurs Creative Medical Technology Holdings Inc
Bid:
Ask:
Aktienkurse zur Creative Medical Technology Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,25 | 2,32 | 2,18 | 2,25 | -0,22% | 67.965,00 |
| 28.05.2026 | 2,35 | 2,35 | 2,25 | 2,26 | -2,38% | 25.859,00 |
| 27.05.2026 | 2,30 | 2,37 | 2,28 | 2,31 | -1,28% | 31.762,00 |
| 26.05.2026 | 2,31 | 2,39 | 2,31 | 2,34 | -2,09% | 61.597,00 |
| 22.05.2026 | 2,32 | 2,40 | 2,32 | 2,39 | 3,91% | 47.690,00 |
| 21.05.2026 | 2,31 | 2,37 | 2,25 | 2,30 | 1,32% | 52.947,00 |
| 20.05.2026 | 2,21 | 2,31 | 2,19 | 2,27 | 3,89% | 63.642,00 |
| 19.05.2026 | 2,21 | 2,25 | 2,14 | 2,19 | -2,02% | 50.895,00 |
| 18.05.2026 | 2,26 | 2,28 | 2,16 | 2,23 | -0,45% | 37.031,00 |
| 15.05.2026 | 2,20 | 2,27 | 2,20 | 2,24 | -0,44% | 11.960,00 |
| 14.05.2026 | 2,24 | 2,30 | 2,20 | 2,25 | 1,81% | 38.318,00 |
| 13.05.2026 | 2,23 | 2,33 | 2,20 | 2,21 | -3,07% | 33.035,00 |
| 12.05.2026 | 2,28 | 2,29 | 2,18 | 2,28 | 2,70% | 29.800,00 |
| 11.05.2026 | 2,26 | 2,34 | 2,18 | 2,22 | -3,89% | 68.075,00 |
| 08.05.2026 | 2,30 | 2,38 | 2,10 | 2,31 | 0,87% | 68.209,00 |
| 07.05.2026 | 2,25 | 2,33 | 2,14 | 2,29 | 2,69% | 31.651,00 |
| 06.05.2026 | 2,20 | 2,33 | 2,19 | 2,23 | 0,00% | 93.708,00 |
| 05.05.2026 | 2,20 | 2,23 | 2,15 | 2,23 | 2,76% | 42.372,00 |
| 04.05.2026 | 2,20 | 2,22 | 2,16 | 2,17 | -3,13% | 33.492,00 |
| 01.05.2026 | 2,30 | 2,30 | 2,20 | 2,24 | -0,44% | 39.761,00 |
| 30.04.2026 | 2,25 | 2,32 | 2,16 | 2,25 | 1,35% | 47.107,00 |
| 29.04.2026 | 2,23 | 2,24 | 2,16 | 2,22 | -0,45% | 28.044,00 |
| 28.04.2026 | 2,25 | 2,36 | 2,08 | 2,23 | -2,19% | 223.320,00 |
| 27.04.2026 | 2,20 | 2,40 | 2,20 | 2,28 | -0,87% | 103.160,00 |
| 24.04.2026 | 2,21 | 2,32 | 2,21 | 2,30 | 2,68% | 19.381,00 |
| 23.04.2026 | 2,32 | 2,32 | 2,22 | 2,24 | 0,00% | 21.122,00 |
| 22.04.2026 | 2,32 | 2,32 | 2,21 | 2,24 | 3,23% | 37.577,00 |
| 21.04.2026 | 2,25 | 2,31 | 2,15 | 2,17 | -3,98% | 30.592,00 |
| 20.04.2026 | 2,42 | 2,46 | 2,16 | 2,26 | -8,50% | 129.836,00 |
| 17.04.2026 | 2,23 | 2,48 | 2,23 | 2,47 | 6,01% | 82.158,00 |
| 16.04.2026 | 2,29 | 2,43 | 2,24 | 2,33 | 0,43% | 103.029,00 |
| 15.04.2026 | 2,26 | 2,32 | 2,20 | 2,32 | 1,31% | 43.784,00 |
| 14.04.2026 | 2,20 | 2,29 | 2,16 | 2,29 | 5,53% | 60.591,00 |
| 13.04.2026 | 2,18 | 2,32 | 2,11 | 2,17 | 1,40% | 93.493,00 |
| 10.04.2026 | 2,03 | 2,20 | 1,95 | 2,14 | 4,90% | 76.048,00 |
| 09.04.2026 | 2,24 | 2,26 | 2,04 | 2,04 | -7,69% | 54.857,00 |
| 08.04.2026 | 2,33 | 2,40 | 2,15 | 2,21 | -1,78% | 160.057,00 |
| 07.04.2026 | 2,04 | 2,36 | 2,04 | 2,25 | 5,14% | 257.362,00 |
| 06.04.2026 | 2,10 | 2,27 | 2,06 | 2,14 | 4,24% | 233.095,00 |
| 02.04.2026 | 2,04 | 2,10 | 1,95 | 2,05 | 3,17% | 4.295,00 |
| 01.04.2026 | 2,00 | 2,10 | 1,89 | 1,99 | -3,40% | 101.961,00 |
| 31.03.2026 | 1,95 | 2,10 | 1,95 | 2,06 | 6,19% | 26.760,00 |
| 30.03.2026 | 1,99 | 2,02 | 1,93 | 1,94 | -1,52% | 11.308,00 |
| 27.03.2026 | 1,96 | 2,00 | 1,86 | 1,97 | -0,51% | 66.028,00 |
| 26.03.2026 | 1,88 | 2,02 | 1,85 | 1,98 | 5,88% | 35.141,00 |
| 25.03.2026 | 1,82 | 1,96 | 1,81 | 1,87 | 3,31% | 22.227,00 |
| 24.03.2026 | 1,84 | 1,97 | 1,78 | 1,81 | -2,69% | 10.415,00 |
| 23.03.2026 | 1,88 | 1,91 | 1,84 | 1,86 | 1,09% | 27.459,00 |
| 20.03.2026 | 1,88 | 1,88 | 1,81 | 1,84 | -2,13% | 51.382,00 |
| 19.03.2026 | 1,89 | 1,93 | 1,86 | 1,88 | 0,00% | 20.158,00 |
| 18.03.2026 | 1,88 | 1,95 | 1,86 | 1,88 | 0,00% | 16.918,00 |
| 17.03.2026 | 1,90 | 1,95 | 1,85 | 1,88 | -1,05% | 13.962,00 |
| 16.03.2026 | 1,96 | 1,97 | 1,89 | 1,90 | 1,06% | 12.912,00 |
| 13.03.2026 | 1,94 | 1,94 | 1,85 | 1,88 | -3,09% | 16.602,00 |
| 12.03.2026 | 1,95 | 2,01 | 1,92 | 1,94 | -1,52% | 15.703,00 |
| 11.03.2026 | 1,95 | 2,00 | 1,95 | 1,97 | 1,55% | 12.260,00 |
| 10.03.2026 | 1,92 | 1,96 | 1,92 | 1,94 | 1,57% | 7.050,00 |
| 09.03.2026 | 1,90 | 1,94 | 1,82 | 1,91 | 1,60% | 29.745,00 |
| 06.03.2026 | 1,81 | 1,88 | 1,81 | 1,88 | 1,62% | 8.347,00 |
| 05.03.2026 | 1,88 | 1,90 | 1,84 | 1,85 | -0,54% | 11.985,00 |
| 04.03.2026 | 1,80 | 1,91 | 1,75 | 1,86 | 4,49% | 37.373,00 |
| 03.03.2026 | 1,82 | 1,83 | 1,76 | 1,78 | -0,56% | 22.928,00 |
| 02.03.2026 | 1,80 | 1,82 | 1,75 | 1,79 | -1,10% | 21.401,00 |
| 27.02.2026 | 1,79 | 1,85 | 1,78 | 1,81 | -1,63% | 15.862,00 |
| 26.02.2026 | 1,81 | 1,86 | 1,80 | 1,84 | -0,54% | 21.666,00 |
| 25.02.2026 | 1,82 | 1,85 | 1,80 | 1,85 | 2,21% | 6.042,00 |
| 24.02.2026 | 1,80 | 1,87 | 1,80 | 1,81 | -0,55% | 9.519,00 |
| 23.02.2026 | 1,91 | 1,93 | 1,82 | 1,82 | -4,21% | 12.983,00 |
| 20.02.2026 | 1,90 | 1,94 | 1,86 | 1,90 | -2,31% | 15.176,00 |
| 19.02.2026 | 1,93 | 1,96 | 1,90 | 1,95 | 0,26% | 9.911,00 |
| 18.02.2026 | 1,85 | 1,95 | 1,83 | 1,94 | 6,01% | 21.937,00 |
| 17.02.2026 | 1,86 | 1,93 | 1,83 | 1,83 | -1,61% | 6.829,00 |
| 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% | 66.871,00 |
| 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 |