0,765$
10,55%
Echtzeit-Aktienkurs Creative Medical Technology Holdings Inc
Bid:
Ask:
Aktienkurse zur Creative Medical Technology Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 0,72 | 0,78 | 0,70 | 0,76 | 10,17% | 98.047,00 |
| 29.07.2026 | 0,71 | 0,72 | 0,69 | 0,69 | -6,03% | 76.479,00 |
| 28.07.2026 | 0,77 | 0,79 | 0,71 | 0,74 | -7,17% | 429.625,00 |
| 27.07.2026 | 0,79 | 0,81 | 0,77 | 0,79 | -2,06% | 99.458,00 |
| 24.07.2026 | 0,82 | 0,84 | 0,80 | 0,81 | -0,06% | 97.445,00 |
| 23.07.2026 | 0,84 | 0,86 | 0,78 | 0,81 | -3,65% | 168.290,00 |
| 22.07.2026 | 0,85 | 0,88 | 0,82 | 0,84 | 1,24% | 157.211,00 |
| 21.07.2026 | 0,88 | 0,90 | 0,82 | 0,83 | -3,72% | 162.431,00 |
| 20.07.2026 | 0,89 | 0,93 | 0,85 | 0,86 | -1,82% | 223.238,00 |
| 17.07.2026 | 0,85 | 0,91 | 0,85 | 0,88 | 2,21% | 155.220,00 |
| 16.07.2026 | 0,82 | 0,90 | 0,81 | 0,86 | 4,62% | 149.181,00 |
| 15.07.2026 | 0,85 | 0,86 | 0,80 | 0,82 | -2,40% | 239.343,00 |
| 14.07.2026 | 0,87 | 0,90 | 0,84 | 0,84 | -1,42% | 394.218,00 |
| 13.07.2026 | 0,90 | 0,90 | 0,84 | 0,85 | -6,33% | 328.093,00 |
| 10.07.2026 | 0,91 | 0,92 | 0,85 | 0,91 | -3,11% | 351.215,00 |
| 09.07.2026 | 0,97 | 1,01 | 0,92 | 0,94 | -5,87% | 416.914,00 |
| 08.07.2026 | 1,05 | 1,08 | 0,96 | 1,00 | -8,26% | 436.068,00 |
| 07.07.2026 | 1,12 | 1,14 | 1,03 | 1,09 | -5,22% | 626.827,00 |
| 06.07.2026 | 1,23 | 1,23 | 1,10 | 1,15 | -4,96% | 945.237,00 |
| 02.07.2026 | 1,25 | 1,38 | 1,19 | 1,21 | -4,72% | 2.426.402,00 |
| 01.07.2026 | 1,36 | 1,37 | 1,17 | 1,27 | -12,41% | 4.967.639,00 |
| 30.06.2026 | 2,61 | 4,72 | 1,37 | 1,45 | 78,97% | 188.686.076,00 |
| 29.06.2026 | 1,29 | 1,29 | 0,79 | 0,81 | -32,48% | 1.357.949,00 |
| 26.06.2026 | 1,45 | 1,55 | 1,11 | 1,20 | -40,00% | 552.437,00 |
| 25.06.2026 | 2,05 | 2,06 | 1,98 | 2,00 | 0,00% | 187.800,00 |
| 24.06.2026 | 1,98 | 2,04 | 1,92 | 2,00 | 1,52% | 50.441,00 |
| 23.06.2026 | 1,99 | 2,21 | 1,96 | 1,97 | 2,07% | 25.295,00 |
| 22.06.2026 | 2,27 | 2,27 | 1,92 | 1,93 | -13,45% | 186.482,00 |
| 18.06.2026 | 2,22 | 2,32 | 2,21 | 2,23 | -0,45% | 96.563,00 |
| 17.06.2026 | 2,25 | 2,32 | 2,19 | 2,24 | 0,00% | 42.939,00 |
| 16.06.2026 | 2,39 | 2,49 | 2,11 | 2,24 | -6,28% | 284.460,00 |
| 15.06.2026 | 2,20 | 2,39 | 2,11 | 2,39 | 10,14% | 81.897,00 |
| 12.06.2026 | 2,18 | 2,19 | 2,14 | 2,17 | 1,88% | 17.785,00 |
| 11.06.2026 | 2,08 | 2,16 | 2,07 | 2,13 | 0,41% | 27.715,00 |
| 10.06.2026 | 2,18 | 2,18 | 2,10 | 2,12 | -2,69% | 15.600,00 |
| 09.06.2026 | 2,22 | 2,22 | 2,12 | 2,18 | 0,49% | 19.399,00 |
| 08.06.2026 | 2,18 | 2,23 | 2,09 | 2,17 | 5,31% | 30.890,00 |
| 05.06.2026 | 2,15 | 2,15 | 2,00 | 2,06 | -2,83% | 65.156,00 |
| 04.06.2026 | 2,20 | 2,21 | 2,12 | 2,12 | -3,64% | 43.083,00 |
| 03.06.2026 | 2,20 | 2,27 | 2,11 | 2,20 | -1,35% | 72.548,00 |
| 02.06.2026 | 2,25 | 2,40 | 2,18 | 2,23 | -0,89% | 169.322,00 |
| 01.06.2026 | 2,26 | 2,29 | 2,20 | 2,25 | 0,00% | 43.190,00 |
| 29.05.2026 | 2,25 | 2,32 | 2,18 | 2,25 | -0,22% | 67.990,00 |
| 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 |