1,020$
-3,77%
Echtzeit-Aktienkurs Cadrenal Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Cadrenal Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,04 | 1,10 | 1,00 | 1,02 | -3,77% | 48.643,00 |
| 19.10.2026 | 1,06 | 1,10 | 1,00 | 1,06 | -2,75% | 152.184,00 |
| 16.10.2026 | 0,96 | 1,12 | 0,96 | 1,09 | 12,37% | 175.008,00 |
| 15.10.2026 | 0,99 | 1,03 | 0,97 | 0,97 | -4,90% | 104.240,00 |
| 14.10.2026 | 0,93 | 1,10 | 0,92 | 1,02 | 2,31% | 344.413,00 |
| 13.10.2026 | 0,89 | 1,06 | 0,87 | 1,00 | 14,28% | 382.331,00 |
| 12.10.2026 | 0,92 | 0,92 | 0,82 | 0,87 | -4,13% | 111.636,00 |
| 09.10.2026 | 0,97 | 0,97 | 0,90 | 0,91 | -2,11% | 83.751,00 |
| 08.10.2026 | 0,99 | 0,99 | 0,87 | 0,93 | -4,39% | 311.203,00 |
| 07.10.2026 | 1,01 | 1,07 | 0,92 | 0,97 | -1,79% | 1.787.821,00 |
| 06.10.2026 | 0,94 | 1,05 | 0,90 | 0,99 | 4,67% | 98.646,00 |
| 05.10.2026 | 0,97 | 1,00 | 0,94 | 0,95 | 0,62% | 63.356,00 |
| 02.10.2026 | 0,98 | 1,01 | 0,85 | 0,94 | -3,09% | 149.950,00 |
| 01.10.2026 | 1,09 | 1,09 | 0,97 | 0,97 | -10,19% | 111.326,00 |
| 30.09.2026 | 1,10 | 1,10 | 1,05 | 1,08 | -0,92% | 21.796,00 |
| 29.09.2026 | 1,10 | 1,13 | 1,08 | 1,09 | -2,68% | 38.760,00 |
| 28.09.2026 | 1,16 | 1,16 | 1,07 | 1,12 | -2,61% | 75.647,00 |
| 25.09.2026 | 1,25 | 1,25 | 1,13 | 1,15 | -4,17% | 224.862,00 |
| 24.09.2026 | 1,31 | 1,36 | 1,19 | 1,20 | -9,09% | 119.230,00 |
| 23.09.2026 | 1,12 | 1,35 | 1,06 | 1,32 | 17,86% | 271.107,00 |
| 22.09.2026 | 1,11 | 1,14 | 1,06 | 1,12 | 2,75% | 74.025,00 |
| 21.09.2026 | 1,07 | 1,11 | 1,06 | 1,09 | 1,87% | 66.887,00 |
| 18.09.2026 | 1,12 | 1,16 | 1,07 | 1,07 | -4,46% | 113.695,00 |
| 17.09.2026 | 1,10 | 1,14 | 1,08 | 1,12 | 3,70% | 44.902,00 |
| 16.09.2026 | 1,05 | 1,10 | 1,01 | 1,08 | 2,86% | 56.331,00 |
| 15.09.2026 | 1,06 | 1,12 | 1,04 | 1,05 | -0,94% | 56.404,00 |
| 14.09.2026 | 1,07 | 1,10 | 1,05 | 1,06 | -2,75% | 49.750,00 |
| 11.09.2026 | 1,17 | 1,19 | 1,00 | 1,09 | -7,63% | 229.802,00 |
| 10.09.2026 | 1,17 | 1,20 | 1,14 | 1,18 | -0,84% | 119.850,00 |
| 09.09.2026 | 1,22 | 1,23 | 1,14 | 1,19 | -0,83% | 114.665,00 |
| 08.09.2026 | 1,20 | 1,26 | 1,16 | 1,20 | -1,64% | 162.008,00 |
| 04.09.2026 | 1,26 | 1,30 | 1,20 | 1,22 | -4,69% | 180.822,00 |
| 03.09.2026 | 1,34 | 1,41 | 1,27 | 1,28 | -4,67% | 172.383,00 |
| 02.09.2026 | 1,40 | 1,53 | 1,28 | 1,34 | -11,08% | 375.512,00 |
| 01.09.2026 | 1,49 | 1,58 | 1,42 | 1,51 | -13,71% | 783.829,00 |
| 31.08.2026 | 1,64 | 2,29 | 1,46 | 1,75 | 13,64% | 21.599.196,00 |
| 28.08.2026 | 1,56 | 1,60 | 1,50 | 1,54 | -1,60% | 31.354,00 |
| 27.08.2026 | 1,52 | 1,62 | 1,52 | 1,57 | 0,97% | 48.176,00 |
| 26.08.2026 | 1,56 | 1,64 | 1,49 | 1,55 | 1,31% | 24.706,00 |
| 25.08.2026 | 1,56 | 1,61 | 1,50 | 1,53 | -2,55% | 39.215,00 |
| 24.08.2026 | 1,69 | 1,69 | 1,54 | 1,57 | -2,48% | 36.242,00 |
| 21.08.2026 | 1,62 | 1,62 | 1,54 | 1,61 | 1,26% | 36.245,00 |
| 20.08.2026 | 1,65 | 1,73 | 1,58 | 1,59 | -3,05% | 59.973,00 |
| 19.08.2026 | 1,75 | 1,78 | 1,62 | 1,64 | -1,20% | 81.000,00 |
| 18.08.2026 | 1,76 | 1,82 | 1,64 | 1,66 | -5,68% | 56.997,00 |
| 17.08.2026 | 1,88 | 1,88 | 1,71 | 1,76 | -5,88% | 37.199,00 |
| 14.08.2026 | 1,88 | 1,91 | 1,79 | 1,87 | 0,54% | 27.905,00 |
| 13.08.2026 | 1,85 | 1,97 | 1,76 | 1,86 | 1,09% | 35.858,00 |
| 12.08.2026 | 1,94 | 1,98 | 1,77 | 1,84 | -5,15% | 63.742,00 |
| 11.08.2026 | 1,98 | 2,12 | 1,92 | 1,94 | 0,00% | 46.331,00 |
| 10.08.2026 | 1,96 | 2,01 | 1,91 | 1,94 | -0,51% | 19.978,00 |
| 07.08.2026 | 1,90 | 2,05 | 1,87 | 1,95 | 4,28% | 30.081,00 |
| 06.08.2026 | 1,98 | 1,99 | 1,87 | 1,87 | -4,59% | 25.716,00 |
| 05.08.2026 | 2,07 | 2,10 | 1,90 | 1,96 | -3,45% | 33.044,00 |
| 04.08.2026 | 1,96 | 2,17 | 1,96 | 2,03 | 3,57% | 40.672,00 |
| 03.08.2026 | 1,97 | 2,16 | 1,90 | 1,96 | -2,49% | 40.916,00 |
| 31.07.2026 | 2,08 | 2,11 | 1,97 | 2,01 | -3,83% | 14.942,00 |
| 30.07.2026 | 2,01 | 2,09 | 1,96 | 2,09 | 6,09% | 17.769,00 |
| 29.07.2026 | 1,99 | 2,05 | 1,96 | 1,97 | -1,99% | 13.771,00 |
| 28.07.2026 | 2,06 | 2,10 | 1,98 | 2,01 | -2,43% | 32.731,00 |
| 27.07.2026 | 2,14 | 2,14 | 1,95 | 2,06 | 0,98% | 71.121,00 |
| 24.07.2026 | 2,05 | 2,16 | 1,92 | 2,04 | 0,49% | 80.260,00 |
| 23.07.2026 | 2,05 | 2,13 | 1,86 | 2,03 | -3,33% | 59.700,00 |
| 22.07.2026 | 2,17 | 2,24 | 2,05 | 2,10 | -3,23% | 39.368,00 |
| 21.07.2026 | 2,14 | 2,39 | 2,10 | 2,17 | 3,83% | 168.423,00 |
| 20.07.2026 | 2,20 | 2,26 | 2,07 | 2,09 | -3,24% | 30.805,00 |
| 17.07.2026 | 2,30 | 2,36 | 2,13 | 2,16 | -7,30% | 46.675,00 |
| 16.07.2026 | 2,38 | 2,57 | 2,30 | 2,33 | -0,85% | 86.982,00 |
| 15.07.2026 | 2,40 | 2,67 | 2,31 | 2,35 | -2,89% | 56.711,00 |
| 14.07.2026 | 2,41 | 2,42 | 2,29 | 2,42 | 0,00% | 49.432,00 |
| 13.07.2026 | 3,08 | 3,17 | 2,34 | 2,42 | -16,26% | 278.311,00 |
| 10.07.2026 | 3,02 | 3,19 | 2,89 | 2,89 | -3,99% | 40.853,00 |
| 09.07.2026 | 3,11 | 3,15 | 2,98 | 3,01 | -2,90% | 48.433,00 |
| 08.07.2026 | 3,14 | 3,30 | 3,00 | 3,10 | -1,90% | 62.869,00 |
| 07.07.2026 | 3,37 | 3,38 | 3,16 | 3,16 | -5,95% | 54.107,00 |
| 06.07.2026 | 3,61 | 3,67 | 3,25 | 3,36 | -6,67% | 65.407,00 |
| 02.07.2026 | 3,09 | 3,89 | 3,06 | 3,60 | 13,56% | 107.170,00 |
| 01.07.2026 | 3,20 | 3,78 | 2,91 | 3,17 | -5,09% | 479.873,00 |
| 30.06.2026 | 2,97 | 3,46 | 2,97 | 3,34 | 10,60% | 17.872,00 |
| 29.06.2026 | 3,02 | 3,18 | 2,94 | 3,02 | -0,98% | 32.930,00 |
| 26.06.2026 | 2,86 | 3,34 | 2,86 | 3,05 | 6,64% | 51.501,00 |
| 25.06.2026 | 2,98 | 3,12 | 2,85 | 2,86 | -4,03% | 39.422,00 |
| 24.06.2026 | 3,07 | 3,17 | 2,55 | 2,98 | -2,61% | 140.279,00 |
| 23.06.2026 | 3,05 | 3,42 | 2,94 | 3,06 | -3,77% | 51.594,00 |
| 22.06.2026 | 3,62 | 3,70 | 3,12 | 3,18 | -9,14% | 67.298,00 |
| 18.06.2026 | 3,24 | 3,60 | 3,15 | 3,50 | 12,90% | 115.357,00 |
| 17.06.2026 | 3,09 | 3,64 | 3,04 | 3,10 | 1,97% | 88.733,00 |
| 16.06.2026 | 3,34 | 3,55 | 3,02 | 3,04 | -8,71% | 76.344,00 |
| 15.06.2026 | 3,80 | 4,03 | 3,27 | 3,33 | -10,00% | 67.451,00 |
| 12.06.2026 | 4,05 | 4,24 | 3,70 | 3,70 | -8,19% | 111.106,00 |
| 11.06.2026 | 4,11 | 4,26 | 4,03 | 4,03 | -4,50% | 30.456,00 |
| 10.06.2026 | 3,97 | 4,30 | 3,90 | 4,22 | 6,84% | 83.381,00 |
| 09.06.2026 | 4,30 | 4,37 | 3,95 | 3,95 | -6,18% | 75.248,00 |
| 08.06.2026 | 4,44 | 4,63 | 4,15 | 4,21 | -5,18% | 120.877,00 |
| 05.06.2026 | 4,27 | 4,52 | 4,27 | 4,44 | 3,02% | 58.936,00 |
| 04.06.2026 | 4,19 | 4,51 | 4,19 | 4,31 | 2,86% | 78.912,00 |
| 03.06.2026 | 4,35 | 4,50 | 4,17 | 4,19 | -3,68% | 45.930,00 |
| 02.06.2026 | 4,71 | 4,72 | 4,15 | 4,35 | -7,45% | 157.873,00 |
| 01.06.2026 | 4,92 | 5,02 | 4,67 | 4,70 | -5,24% | 60.421,00 |
| 29.05.2026 | 5,00 | 5,19 | 4,91 | 4,96 | -0,80% | 28.016,00 |