12,960$
-2,48%
Echtzeit-Aktienkurs Cadrenal Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Cadrenal Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 31.907,00 |
| 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% | 47.754,00 |
| 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% | 45.851,00 |
| 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% | 19.309,00 |
| 30.05.2025 | 13,25 | 13,60 | 13,25 | 13,33 | -0,26% | 12.757,00 |
| 29.05.2025 | 13,65 | 14,06 | 13,00 | 13,37 | -4,06% | 16.688,00 |
| 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% | 10.458,00 |
| 21.05.2025 | 15,51 | 15,85 | 15,08 | 15,70 | 0,13% | 9.300,00 |
| 20.05.2025 | 15,45 | 15,74 | 14,96 | 15,68 | 2,15% | 10.712,00 |
| 19.05.2025 | 15,44 | 15,63 | 14,80 | 15,35 | -0,97% | 13.307,00 |
| 16.05.2025 | 15,16 | 16,25 | 15,16 | 15,50 | 2,38% | 28.999,00 |
| 15.05.2025 | 14,08 | 15,31 | 13,76 | 15,14 | 7,07% | 30.782,00 |
| 14.05.2025 | 13,94 | 14,67 | 13,57 | 14,14 | -4,39% | 24.170,00 |
| 13.05.2025 | 13,19 | 14,95 | 13,10 | 14,79 | 10,54% | 44.803,00 |
| 12.05.2025 | 14,64 | 15,83 | 13,27 | 13,38 | -7,40% | 46.577,00 |
| 09.05.2025 | 15,97 | 15,97 | 14,20 | 14,45 | -6,77% | 38.425,00 |
| 08.05.2025 | 16,50 | 16,50 | 15,30 | 15,50 | -4,76% | 47.821,00 |
| 07.05.2025 | 15,88 | 16,31 | 15,29 | 16,28 | 3,79% | 13.421,00 |
| 06.05.2025 | 16,20 | 16,34 | 15,61 | 15,68 | -4,04% | 8.449,00 |
| 05.05.2025 | 16,41 | 16,75 | 16,05 | 16,34 | -0,67% | 15.006,00 |
| 02.05.2025 | 16,80 | 17,00 | 16,29 | 16,45 | -0,30% | 27.880,00 |
| 01.05.2025 | 16,35 | 16,90 | 16,11 | 16,50 | 0,49% | 33.493,00 |
| 30.04.2025 | 16,50 | 16,67 | 16,05 | 16,42 | -2,15% | 14.539,00 |
| 29.04.2025 | 17,40 | 17,40 | 16,55 | 16,78 | -3,34% | 15.096,00 |
| 28.04.2025 | 16,82 | 17,50 | 16,80 | 17,36 | 3,33% | 18.945,00 |
| 25.04.2025 | 16,66 | 17,23 | 16,66 | 16,80 | -1,18% | 12.562,00 |
| 24.04.2025 | 16,97 | 17,21 | 16,65 | 17,00 | 0,71% | 21.084,00 |
| 23.04.2025 | 16,74 | 17,00 | 16,15 | 16,88 | 0,84% | 19.655,00 |
| 22.04.2025 | 16,65 | 16,75 | 15,85 | 16,74 | 3,46% | 15.591,00 |
| 21.04.2025 | 16,97 | 17,04 | 16,05 | 16,18 | -3,40% | 20.080,00 |
| 17.04.2025 | 16,78 | 17,33 | 16,01 | 16,75 | 3,40% | 21.206,00 |
| 16.04.2025 | 16,29 | 16,76 | 15,46 | 16,20 | -0,74% | 12.049,00 |
| 15.04.2025 | 15,58 | 17,39 | 14,76 | 16,32 | 5,63% | 32.644,00 |
| 14.04.2025 | 15,46 | 16,28 | 14,60 | 15,45 | 3,00% | 27.978,00 |
| 11.04.2025 | 14,27 | 15,23 | 14,10 | 15,00 | 5,12% | 17.842,00 |
| 10.04.2025 | 14,75 | 15,52 | 14,26 | 14,27 | -4,87% | 28.556,00 |
| 09.04.2025 | 14,27 | 16,00 | 14,15 | 15,00 | 2,53% | 21.341,00 |
| 08.04.2025 | 15,20 | 16,28 | 14,26 | 14,63 | -0,81% | 14.721,00 |