12,150$
4,11%
Echtzeit-Aktienkurs Cadrenal Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Cadrenal Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 11,68 | 12,15 | 11,45 | 12,15 | 4,11% | 7.680,00 |
| 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 |
| 07.04.2025 | 15,00 | 15,40 | 14,10 | 14,75 | -8,78% | 20.446,00 |
| 04.04.2025 | 16,19 | 16,91 | 15,38 | 16,17 | -3,86% | 27.942,00 |
| 03.04.2025 | 16,85 | 17,97 | 16,59 | 16,82 | -4,81% | 24.621,00 |
| 02.04.2025 | 17,23 | 19,03 | 16,92 | 17,67 | 1,20% | 14.494,00 |
| 01.04.2025 | 17,57 | 17,78 | 16,15 | 17,46 | -0,96% | 16.263,00 |
| 31.03.2025 | 17,99 | 18,25 | 17,48 | 17,63 | -4,50% | 20.603,00 |
| 28.03.2025 | 18,91 | 18,95 | 18,00 | 18,46 | -1,34% | 9.884,00 |
| 27.03.2025 | 18,42 | 19,01 | 17,43 | 18,71 | 1,41% | 25.688,00 |
| 26.03.2025 | 19,47 | 19,84 | 18,25 | 18,45 | -5,38% | 22.406,00 |
| 25.03.2025 | 19,96 | 19,96 | 19,10 | 19,50 | 0,00% | 22.366,00 |
| 24.03.2025 | 19,01 | 19,73 | 18,00 | 19,50 | 0,67% | 45.559,00 |
| 21.03.2025 | 19,47 | 19,88 | 19,23 | 19,37 | -0,67% | 31.373,00 |
| 20.03.2025 | 19,57 | 20,00 | 19,20 | 19,50 | -0,10% | 27.579,00 |
| 19.03.2025 | 19,58 | 20,14 | 19,36 | 19,52 | 0,98% | 25.048,00 |
| 18.03.2025 | 19,93 | 20,39 | 19,21 | 19,33 | -2,72% | 27.376,00 |
| 17.03.2025 | 18,93 | 19,92 | 18,62 | 19,87 | 4,09% | 53.852,00 |
| 14.03.2025 | 17,73 | 19,09 | 17,19 | 19,09 | 9,40% | 45.662,00 |
| 13.03.2025 | 18,00 | 18,00 | 16,50 | 17,45 | -1,25% | 27.049,00 |
| 12.03.2025 | 16,88 | 19,93 | 16,48 | 17,67 | 6,00% | 57.058,00 |
| 11.03.2025 | 14,64 | 16,88 | 14,64 | 16,67 | 8,11% | 46.373,00 |
| 10.03.2025 | 15,99 | 17,58 | 15,06 | 15,42 | -8,49% | 43.418,00 |
| 07.03.2025 | 16,36 | 17,10 | 15,73 | 16,85 | 0,90% | 25.460,00 |
| 06.03.2025 | 16,92 | 17,35 | 16,39 | 16,70 | -4,02% | 24.533,00 |
| 05.03.2025 | 17,90 | 18,00 | 15,50 | 17,40 | -0,97% | 70.374,00 |
| 04.03.2025 | 18,40 | 19,00 | 17,25 | 17,57 | 0,98% | 55.734,00 |
| 03.03.2025 | 18,85 | 18,85 | 16,81 | 17,40 | -8,42% | 59.261,00 |
| 28.02.2025 | 18,68 | 19,35 | 17,75 | 19,00 | 3,20% | 55.524,00 |
| 27.02.2025 | 20,16 | 21,70 | 18,27 | 18,41 | -9,98% | 70.672,00 |
| 26.02.2025 | 19,89 | 22,90 | 19,65 | 20,45 | 2,25% | 79.778,00 |
| 25.02.2025 | 20,43 | 20,67 | 19,50 | 20,00 | 0,00% | 79.774,00 |
| 24.02.2025 | 19,88 | 20,49 | 19,44 | 20,00 | 0,55% | 25.098,00 |
| 21.02.2025 | 19,65 | 20,50 | 19,51 | 19,89 | 3,46% | 43.605,00 |
| 20.02.2025 | 19,50 | 19,89 | 18,87 | 19,23 | -1,41% | 21.672,00 |
| 19.02.2025 | 20,15 | 20,26 | 19,02 | 19,50 | -1,61% | 35.361,00 |
| 18.02.2025 | 19,95 | 20,10 | 19,25 | 19,82 | 3,88% | 40.865,00 |
| 14.02.2025 | 18,95 | 19,90 | 18,95 | 19,08 | -0,57% | 26.487,00 |
| 13.02.2025 | 19,09 | 19,68 | 18,83 | 19,19 | -0,98% | 28.688,00 |
| 12.02.2025 | 17,86 | 19,50 | 17,86 | 19,38 | 6,48% | 43.604,00 |
| 11.02.2025 | 17,97 | 18,20 | 17,01 | 18,20 | 1,85% | 25.174,00 |
| 10.02.2025 | 17,75 | 18,68 | 17,75 | 17,87 | -4,44% | 30.397,00 |
| 07.02.2025 | 19,10 | 19,47 | 17,44 | 18,70 | -2,09% | 41.950,00 |