1,055$
-2,31%
Echtzeit-Aktienkurs Creative Medical Technology Holdings Inc
Bid:
Ask:
Aktienkurse zur Creative Medical Technology Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,08 | 1,08 | 1,06 | 1,06 | -2,31% | 17.637,00 |
| 08.09.2026 | 1,10 | 1,12 | 1,07 | 1,08 | -2,70% | 140.598,00 |
| 04.09.2026 | 1,06 | 1,12 | 1,06 | 1,11 | 4,72% | 151.646,00 |
| 03.09.2026 | 1,14 | 1,14 | 1,04 | 1,06 | -6,19% | 179.143,00 |
| 02.09.2026 | 1,10 | 1,15 | 1,10 | 1,13 | 2,73% | 89.135,00 |
| 01.09.2026 | 1,11 | 1,13 | 1,09 | 1,10 | -2,65% | 107.781,00 |
| 31.08.2026 | 1,14 | 1,19 | 1,09 | 1,13 | -0,88% | 246.554,00 |
| 28.08.2026 | 1,17 | 1,18 | 1,12 | 1,14 | 0,00% | 198.968,00 |
| 27.08.2026 | 1,20 | 1,21 | 1,12 | 1,14 | -4,20% | 249.489,00 |
| 26.08.2026 | 1,22 | 1,25 | 1,19 | 1,19 | -4,03% | 252.864,00 |
| 25.08.2026 | 1,19 | 1,26 | 1,19 | 1,24 | 2,48% | 171.193,00 |
| 24.08.2026 | 1,29 | 1,29 | 1,19 | 1,21 | -7,63% | 387.166,00 |
| 21.08.2026 | 1,27 | 1,35 | 1,22 | 1,31 | 2,34% | 549.053,00 |
| 20.08.2026 | 1,28 | 1,43 | 1,08 | 1,28 | 14,29% | 10.263.398,00 |
| 19.08.2026 | 1,08 | 1,17 | 1,08 | 1,12 | 2,28% | 605.006,00 |
| 18.08.2026 | 1,07 | 1,13 | 1,06 | 1,10 | -0,45% | 298.230,00 |
| 17.08.2026 | 1,18 | 1,18 | 1,09 | 1,10 | -9,84% | 443.104,00 |
| 14.08.2026 | 1,22 | 1,28 | 1,19 | 1,22 | -1,61% | 679.126,00 |
| 13.08.2026 | 1,23 | 1,25 | 1,18 | 1,24 | 3,33% | 816.928,00 |
| 12.08.2026 | 1,24 | 1,28 | 1,17 | 1,20 | -3,23% | 1.103.793,00 |
| 11.08.2026 | 1,20 | 1,46 | 1,20 | 1,24 | 3,33% | 3.063.193,00 |
| 10.08.2026 | 1,28 | 1,35 | 1,12 | 1,20 | -15,49% | 3.852.116,00 |
| 07.08.2026 | 1,47 | 1,94 | 1,28 | 1,42 | 23,48% | 64.216.194,00 |
| 06.08.2026 | 1,14 | 1,75 | 1,01 | 1,15 | 71,95% | 272.903.220,00 |
| 05.08.2026 | 0,67 | 0,70 | 0,63 | 0,67 | 1,89% | 43.275.434,00 |
| 04.08.2026 | 0,66 | 0,68 | 0,64 | 0,66 | 0,34% | 129.860,00 |
| 03.08.2026 | 0,67 | 0,67 | 0,62 | 0,65 | -1,48% | 253.624,00 |
| 31.07.2026 | 0,75 | 0,76 | 0,66 | 0,66 | -13,12% | 225.456,00 |
| 30.07.2026 | 0,72 | 0,78 | 0,70 | 0,76 | 10,45% | 100.904,00 |
| 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 |