8,280$
5,08%
Echtzeit-Aktienkurs Cadrenal Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Cadrenal Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 7,77 | 8,33 | 7,77 | 8,28 | 5,08% | 15.043,00 |
| 08.01.2026 | 7,62 | 8,20 | 7,61 | 7,88 | 5,63% | 78.400,00 |
| 07.01.2026 | 7,13 | 7,84 | 7,13 | 7,46 | 7,65% | 70.294,00 |
| 06.01.2026 | 7,46 | 7,46 | 6,55 | 6,93 | -5,33% | 56.731,00 |
| 05.01.2026 | 7,46 | 7,48 | 6,85 | 7,32 | -0,14% | 33.454,00 |
| 02.01.2026 | 7,47 | 7,58 | 6,81 | 7,33 | 8,11% | 67.574,00 |
| 31.12.2025 | 6,62 | 6,97 | 6,61 | 6,78 | 2,42% | 19.592,00 |
| 30.12.2025 | 6,81 | 6,88 | 6,42 | 6,62 | -4,20% | 47.733,00 |
| 29.12.2025 | 7,37 | 7,37 | 6,85 | 6,91 | -6,75% | 54.868,00 |
| 26.12.2025 | 7,37 | 7,62 | 7,02 | 7,41 | 0,54% | 31.141,00 |
| 24.12.2025 | 6,97 | 7,37 | 6,97 | 7,37 | 1,80% | 17.635,00 |
| 23.12.2025 | 7,55 | 7,75 | 6,75 | 7,24 | -3,92% | 100.134,00 |
| 22.12.2025 | 7,11 | 7,74 | 7,08 | 7,54 | 5,98% | 69.770,00 |
| 19.12.2025 | 7,31 | 7,35 | 6,76 | 7,11 | -3,53% | 68.168,00 |
| 18.12.2025 | 8,07 | 8,07 | 7,17 | 7,37 | -7,18% | 86.603,00 |
| 17.12.2025 | 8,40 | 8,91 | 7,83 | 7,94 | -3,76% | 115.933,00 |
| 16.12.2025 | 9,47 | 9,59 | 7,43 | 8,25 | -32,87% | 322.223,00 |
| 15.12.2025 | 11,82 | 12,50 | 10,92 | 12,29 | 11,73% | 148.808,00 |
| 12.12.2025 | 11,34 | 11,44 | 10,83 | 11,00 | 0,00% | 105.080,00 |
| 11.12.2025 | 11,96 | 12,00 | 10,60 | 11,00 | -0,99% | 182.418,00 |
| 10.12.2025 | 10,00 | 11,30 | 9,99 | 11,11 | 11,43% | 68.520,00 |
| 09.12.2025 | 9,85 | 10,21 | 9,55 | 9,97 | 0,40% | 28.059,00 |
| 08.12.2025 | 10,18 | 10,31 | 9,85 | 9,93 | -2,46% | 26.542,00 |
| 05.12.2025 | 11,04 | 11,04 | 9,84 | 10,18 | -8,29% | 38.375,00 |
| 04.12.2025 | 9,66 | 11,58 | 9,66 | 11,10 | 25,28% | 179.868,00 |
| 03.12.2025 | 8,26 | 8,86 | 8,12 | 8,86 | 7,13% | 26.604,00 |
| 02.12.2025 | 8,73 | 8,97 | 8,20 | 8,27 | -8,11% | 20.519,00 |
| 01.12.2025 | 9,05 | 9,27 | 8,66 | 9,00 | -4,13% | 22.222,00 |
| 28.11.2025 | 9,42 | 9,56 | 9,36 | 9,39 | 0,09% | 10.255,00 |
| 26.11.2025 | 9,90 | 10,07 | 9,30 | 9,38 | -5,44% | 22.150,00 |
| 25.11.2025 | 10,09 | 10,28 | 9,38 | 9,92 | -1,20% | 34.831,00 |
| 24.11.2025 | 10,26 | 11,29 | 10,04 | 10,04 | -1,47% | 18.101,00 |
| 21.11.2025 | 11,25 | 11,28 | 10,01 | 10,19 | -9,82% | 30.421,00 |
| 20.11.2025 | 11,67 | 11,67 | 11,30 | 11,30 | 0,35% | 10.702,00 |
| 19.11.2025 | 11,84 | 12,14 | 11,22 | 11,26 | -5,61% | 14.458,00 |
| 18.11.2025 | 11,61 | 12,22 | 11,61 | 11,93 | 1,97% | 20.101,00 |
| 17.11.2025 | 11,69 | 12,15 | 11,65 | 11,70 | 0,78% | 18.728,00 |
| 14.11.2025 | 11,50 | 11,80 | 11,00 | 11,61 | -0,34% | 16.645,00 |
| 13.11.2025 | 12,19 | 12,46 | 11,51 | 11,65 | -4,82% | 12.369,00 |
| 12.11.2025 | 12,52 | 13,01 | 11,91 | 12,24 | -0,89% | 17.920,00 |
| 11.11.2025 | 11,87 | 12,66 | 11,76 | 12,35 | 5,02% | 9.318,00 |
| 10.11.2025 | 11,51 | 12,06 | 11,51 | 11,76 | -3,17% | 13.176,00 |
| 07.11.2025 | 12,14 | 12,69 | 11,84 | 12,15 | -0,45% | 13.222,00 |
| 06.11.2025 | 12,69 | 13,11 | 12,20 | 12,20 | -4,31% | 9.891,00 |
| 05.11.2025 | 12,02 | 12,75 | 12,02 | 12,75 | 5,90% | 16.780,00 |
| 04.11.2025 | 13,17 | 13,37 | 12,04 | 12,04 | -10,75% | 21.821,00 |
| 03.11.2025 | 13,55 | 13,63 | 13,10 | 13,49 | -1,28% | 23.261,00 |
| 31.10.2025 | 13,03 | 13,75 | 12,77 | 13,67 | 5,77% | 28.286,00 |
| 30.10.2025 | 12,79 | 13,40 | 12,71 | 12,92 | 0,47% | 19.691,00 |
| 29.10.2025 | 12,86 | 13,49 | 12,77 | 12,86 | -0,16% | 39.765,00 |
| 28.10.2025 | 13,06 | 13,49 | 12,74 | 12,88 | -1,68% | 22.408,00 |
| 27.10.2025 | 13,97 | 14,18 | 13,04 | 13,10 | -7,32% | 29.942,00 |
| 24.10.2025 | 13,95 | 14,21 | 13,56 | 14,13 | 2,64% | 24.614,00 |
| 23.10.2025 | 12,49 | 13,99 | 12,49 | 13,77 | 10,34% | 44.584,00 |
| 22.10.2025 | 12,99 | 12,99 | 12,11 | 12,48 | -5,49% | 15.942,00 |
| 21.10.2025 | 12,80 | 13,62 | 12,50 | 13,21 | 2,25% | 27.581,00 |
| 20.10.2025 | 13,61 | 13,73 | 12,76 | 12,92 | -5,25% | 30.309,00 |
| 17.10.2025 | 13,61 | 13,83 | 13,61 | 13,63 | -1,41% | 10.005,00 |
| 16.10.2025 | 13,97 | 14,12 | 13,51 | 13,83 | -1,71% | 15.809,00 |
| 15.10.2025 | 13,92 | 14,35 | 13,90 | 14,07 | -0,25% | 14.822,00 |
| 14.10.2025 | 13,99 | 14,28 | 13,99 | 14,10 | 0,79% | 22.105,00 |
| 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 |