14,060$
0,50%
Echtzeit-Aktienkurs Cadrenal Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Cadrenal Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 13,99 | 14,28 | 13,99 | 14,06 | 0,50% | 22.080,00 |
| 13.10.2025 | 14,07 | 14,50 | 13,91 | 13,99 | 2,72% | 49.504,00 |
| 10.10.2025 | 14,06 | 14,19 | 13,50 | 13,62 | -4,02% | 21.455,00 |
| 09.10.2025 | 13,88 | 14,20 | 13,81 | 14,19 | 1,65% | 33.654,00 |
| 08.10.2025 | 13,67 | 13,99 | 13,49 | 13,96 | 2,53% | 20.027,00 |
| 07.10.2025 | 13,54 | 13,99 | 13,48 | 13,62 | 0,63% | 13.067,00 |
| 06.10.2025 | 13,95 | 13,99 | 13,40 | 13,53 | -6,01% | 30.894,00 |
| 03.10.2025 | 14,51 | 14,52 | 14,13 | 14,40 | 1,44% | 1.828,00 |
| 02.10.2025 | 14,27 | 14,46 | 13,81 | 14,19 | 0,92% | 20.555,00 |
| 01.10.2025 | 13,96 | 14,15 | 13,80 | 14,06 | 1,66% | 35.338,00 |
| 30.09.2025 | 13,45 | 13,85 | 13,24 | 13,83 | 3,06% | 31.567,00 |
| 29.09.2025 | 14,01 | 14,20 | 13,40 | 13,42 | -4,35% | 35.737,00 |
| 26.09.2025 | 14,01 | 14,30 | 14,00 | 14,03 | -1,20% | 18.213,00 |
| 25.09.2025 | 13,81 | 14,64 | 13,80 | 14,20 | 3,05% | 80.099,00 |
| 24.09.2025 | 13,66 | 14,02 | 13,57 | 13,78 | 0,73% | 34.762,00 |
| 23.09.2025 | 13,15 | 13,84 | 13,13 | 13,68 | 4,75% | 32.075,00 |
| 22.09.2025 | 13,22 | 13,24 | 12,92 | 13,06 | -0,84% | 22.916,00 |
| 19.09.2025 | 13,36 | 13,36 | 12,99 | 13,17 | -1,27% | 29.949,00 |
| 18.09.2025 | 12,92 | 13,49 | 12,92 | 13,34 | 5,54% | 18.008,00 |
| 17.09.2025 | 13,17 | 13,48 | 12,50 | 12,64 | -5,32% | 15.509,00 |
| 16.09.2025 | 13,49 | 13,55 | 13,18 | 13,35 | -0,11% | 29.666,00 |
| 15.09.2025 | 13,52 | 13,69 | 13,12 | 13,37 | 1,63% | 54.957,00 |
| 12.09.2025 | 13,62 | 13,68 | 13,15 | 13,15 | -2,59% | 18.991,00 |
| 11.09.2025 | 13,50 | 13,72 | 13,26 | 13,50 | 1,89% | 24.710,00 |
| 10.09.2025 | 13,01 | 13,39 | 13,00 | 13,25 | 1,22% | 12.369,00 |
| 09.09.2025 | 13,34 | 13,39 | 13,00 | 13,09 | -2,09% | 18.878,00 |
| 08.09.2025 | 13,37 | 13,42 | 13,06 | 13,37 | 0,94% | 15.236,00 |
| 05.09.2025 | 12,50 | 13,44 | 12,50 | 13,25 | 5,88% | 37.087,00 |
| 04.09.2025 | 12,54 | 12,75 | 12,43 | 12,51 | -2,80% | 12.310,00 |
| 03.09.2025 | 12,40 | 12,87 | 12,25 | 12,87 | 3,71% | 13.865,00 |
| 02.09.2025 | 12,51 | 13,05 | 12,38 | 12,41 | -4,24% | 16.206,00 |
| 29.08.2025 | 13,25 | 13,25 | 12,50 | 12,96 | -2,48% | 15.126,00 |
| 28.08.2025 | 13,99 | 14,10 | 13,05 | 13,29 | -4,59% | 35.865,00 |
| 27.08.2025 | 13,83 | 14,09 | 13,72 | 13,93 | 1,31% | 52.534,00 |
| 26.08.2025 | 12,59 | 13,75 | 12,59 | 13,75 | 11,62% | 44.182,00 |
| 25.08.2025 | 12,35 | 12,77 | 12,02 | 12,32 | -1,30% | 13.959,00 |
| 22.08.2025 | 12,53 | 12,86 | 12,25 | 12,48 | 0,24% | 18.913,00 |
| 21.08.2025 | 12,80 | 12,80 | 12,26 | 12,45 | -2,96% | 14.525,00 |
| 20.08.2025 | 13,93 | 13,93 | 12,58 | 12,83 | -7,10% | 32.412,00 |
| 19.08.2025 | 12,85 | 13,85 | 12,84 | 13,81 | 5,82% | 39.410,00 |
| 18.08.2025 | 12,54 | 13,20 | 12,40 | 13,05 | 2,92% | 31.575,00 |
| 15.08.2025 | 13,00 | 13,00 | 12,07 | 12,68 | -1,86% | 29.658,00 |
| 14.08.2025 | 11,99 | 13,00 | 11,93 | 12,92 | 10,62% | 61.194,00 |
| 13.08.2025 | 10,76 | 12,26 | 10,64 | 11,68 | 7,06% | 54.549,00 |
| 12.08.2025 | 11,00 | 11,00 | 10,55 | 10,91 | -0,27% | 12.953,00 |
| 11.08.2025 | 10,96 | 11,30 | 10,28 | 10,94 | -1,88% | 22.111,00 |
| 08.08.2025 | 10,49 | 11,15 | 10,15 | 11,15 | 5,39% | 27.338,00 |
| 07.08.2025 | 10,89 | 10,99 | 10,14 | 10,58 | -3,38% | 17.468,00 |
| 06.08.2025 | 11,20 | 11,44 | 10,65 | 10,95 | 0,46% | 27.233,00 |
| 05.08.2025 | 9,60 | 11,00 | 9,60 | 10,90 | 23,72% | 74.935,00 |
| 04.08.2025 | 10,26 | 10,35 | 8,74 | 8,81 | -14,71% | 65.593,00 |
| 01.08.2025 | 10,17 | 10,36 | 10,17 | 10,33 | -0,86% | 5.252,00 |
| 31.07.2025 | 10,50 | 10,60 | 10,07 | 10,42 | -1,14% | 31.923,00 |
| 30.07.2025 | 10,52 | 10,86 | 10,50 | 10,54 | -3,04% | 14.352,00 |
| 29.07.2025 | 11,45 | 11,57 | 10,85 | 10,87 | -6,13% | 14.276,00 |
| 28.07.2025 | 11,88 | 11,88 | 11,33 | 11,58 | 0,78% | 24.065,00 |
| 25.07.2025 | 11,58 | 11,58 | 11,25 | 11,49 | 0,70% | 9.118,00 |
| 24.07.2025 | 11,98 | 11,98 | 11,41 | 11,41 | -2,65% | 19.086,00 |
| 23.07.2025 | 10,82 | 11,88 | 10,75 | 11,72 | 8,42% | 32.178,00 |
| 22.07.2025 | 10,84 | 10,98 | 10,45 | 10,81 | 0,23% | 45.753,00 |
| 21.07.2025 | 11,10 | 11,69 | 10,67 | 10,79 | -4,47% | 33.950,00 |
| 18.07.2025 | 11,92 | 12,06 | 11,14 | 11,29 | -4,89% | 26.120,00 |
| 17.07.2025 | 11,19 | 12,26 | 11,17 | 11,87 | 6,27% | 30.933,00 |
| 16.07.2025 | 12,00 | 12,10 | 11,15 | 11,17 | -8,89% | 21.915,00 |
| 15.07.2025 | 12,62 | 12,88 | 12,00 | 12,26 | -1,92% | 18.377,00 |
| 14.07.2025 | 12,88 | 13,00 | 12,32 | 12,50 | -3,25% | 19.952,00 |
| 11.07.2025 | 12,94 | 13,40 | 12,27 | 12,92 | -0,62% | 26.636,00 |
| 10.07.2025 | 13,13 | 13,63 | 12,95 | 13,00 | 0,23% | 36.219,00 |
| 09.07.2025 | 12,65 | 13,35 | 12,65 | 12,97 | 2,29% | 44.167,00 |
| 08.07.2025 | 12,99 | 13,56 | 12,63 | 12,68 | -2,08% | 31.886,00 |
| 07.07.2025 | 12,98 | 13,05 | 12,60 | 12,95 | -0,23% | 43.083,00 |
| 03.07.2025 | 12,35 | 13,24 | 12,04 | 12,98 | 4,34% | 20.178,00 |
| 02.07.2025 | 11,56 | 12,68 | 11,21 | 12,44 | 6,60% | 47.797,00 |
| 01.07.2025 | 12,32 | 12,32 | 11,00 | 11,67 | -3,15% | 38.218,00 |
| 30.06.2025 | 11,60 | 13,71 | 11,16 | 12,05 | 15,42% | 179.752,00 |
| 27.06.2025 | 10,49 | 10,84 | 10,11 | 10,44 | 1,56% | 28.760,00 |
| 26.06.2025 | 10,51 | 10,62 | 10,02 | 10,28 | -0,68% | 22.445,00 |
| 25.06.2025 | 10,91 | 11,09 | 10,24 | 10,35 | -7,92% | 21.612,00 |
| 24.06.2025 | 11,14 | 11,44 | 10,00 | 11,24 | -1,75% | 46.068,00 |
| 23.06.2025 | 11,41 | 13,30 | 11,00 | 11,44 | -7,37% | 23.983,00 |
| 20.06.2025 | 13,23 | 13,23 | 12,27 | 12,35 | -7,77% | 15.057,00 |
| 18.06.2025 | 13,14 | 13,49 | 13,11 | 13,39 | 1,98% | 8.504,00 |
| 17.06.2025 | 13,39 | 13,70 | 13,12 | 13,13 | -4,16% | 15.017,00 |
| 16.06.2025 | 13,69 | 13,99 | 13,45 | 13,70 | -1,15% | 15.935,00 |
| 13.06.2025 | 14,69 | 14,69 | 13,67 | 13,86 | -7,54% | 19.714,00 |
| 12.06.2025 | 15,31 | 15,99 | 14,51 | 14,99 | -0,07% | 38.419,00 |
| 11.06.2025 | 14,91 | 15,00 | 14,63 | 15,00 | 0,00% | 12.715,00 |
| 10.06.2025 | 14,88 | 15,32 | 14,57 | 15,00 | 0,00% | 23.807,00 |
| 09.06.2025 | 15,50 | 15,50 | 14,87 | 15,00 | -0,66% | 23.245,00 |
| 06.06.2025 | 15,40 | 15,50 | 14,90 | 15,10 | 3,35% | 23.719,00 |
| 05.06.2025 | 15,68 | 15,68 | 14,49 | 14,61 | -5,68% | 20.400,00 |
| 04.06.2025 | 13,70 | 15,87 | 13,70 | 15,49 | 13,15% | 66.078,00 |
| 03.06.2025 | 13,55 | 13,69 | 13,25 | 13,69 | 1,11% | 17.933,00 |
| 02.06.2025 | 13,26 | 13,76 | 13,25 | 13,54 | 1,58% | 19.357,00 |
| 30.05.2025 | 13,25 | 13,59 | 13,25 | 13,33 | -0,26% | 12.757,00 |
| 29.05.2025 | 13,65 | 14,06 | 13,00 | 13,37 | -4,06% | 16.729,00 |
| 28.05.2025 | 14,33 | 14,46 | 13,75 | 13,93 | -2,04% | 15.881,00 |
| 27.05.2025 | 14,56 | 15,00 | 14,01 | 14,22 | -3,59% | 16.925,00 |
| 23.05.2025 | 14,94 | 15,23 | 14,50 | 14,75 | -1,86% | 7.004,00 |
| 22.05.2025 | 15,63 | 15,90 | 14,80 | 15,03 | -4,27% | 10.460,00 |