4,900$
-2,00%
Echtzeit-Aktienkurs Cadrenal Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Cadrenal Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 5,00 | 5,00 | 4,90 | 4,90 | -2,00% | 2.531,00 |
| 28.05.2026 | 4,98 | 5,13 | 4,80 | 5,00 | 1,63% | 52.863,00 |
| 27.05.2026 | 5,15 | 5,45 | 4,80 | 4,92 | -5,20% | 60.677,00 |
| 26.05.2026 | 5,24 | 5,59 | 5,05 | 5,19 | 0,00% | 72.362,00 |
| 22.05.2026 | 5,28 | 5,89 | 5,00 | 5,19 | 0,39% | 101.834,00 |
| 21.05.2026 | 5,28 | 5,31 | 4,94 | 5,17 | 0,19% | 40.092,00 |
| 20.05.2026 | 4,97 | 5,30 | 4,83 | 5,16 | 3,82% | 60.709,00 |
| 19.05.2026 | 4,82 | 5,20 | 4,81 | 4,97 | 3,11% | 40.791,00 |
| 18.05.2026 | 5,11 | 5,29 | 4,82 | 4,82 | -4,65% | 47.607,00 |
| 15.05.2026 | 5,25 | 5,60 | 5,04 | 5,06 | -4,08% | 47.760,00 |
| 14.05.2026 | 5,43 | 5,57 | 5,02 | 5,27 | -0,75% | 49.340,00 |
| 13.05.2026 | 5,21 | 5,73 | 5,15 | 5,31 | 2,31% | 43.156,00 |
| 12.05.2026 | 5,50 | 5,63 | 5,07 | 5,19 | -6,02% | 48.888,00 |
| 11.05.2026 | 6,13 | 6,32 | 5,47 | 5,52 | -9,32% | 91.007,00 |
| 08.05.2026 | 5,84 | 6,49 | 5,84 | 6,09 | 1,16% | 65.332,00 |
| 07.05.2026 | 6,19 | 6,50 | 5,85 | 6,02 | -2,43% | 55.441,00 |
| 06.05.2026 | 6,45 | 6,54 | 5,69 | 6,17 | -2,37% | 90.543,00 |
| 05.05.2026 | 6,61 | 6,74 | 6,10 | 6,32 | -4,39% | 103.310,00 |
| 04.05.2026 | 6,47 | 7,00 | 6,30 | 6,61 | 4,09% | 56.483,00 |
| 01.05.2026 | 6,88 | 7,27 | 6,16 | 6,35 | -4,80% | 128.185,00 |
| 30.04.2026 | 5,47 | 6,80 | 5,44 | 6,67 | 19,32% | 114.291,00 |
| 29.04.2026 | 5,35 | 5,90 | 5,35 | 5,59 | 4,88% | 58.419,00 |
| 28.04.2026 | 5,70 | 5,91 | 5,19 | 5,33 | -6,49% | 47.607,00 |
| 27.04.2026 | 5,57 | 5,90 | 5,51 | 5,70 | 3,64% | 46.166,00 |
| 24.04.2026 | 5,50 | 5,86 | 5,35 | 5,50 | 3,38% | 32.567,00 |
| 23.04.2026 | 5,84 | 5,96 | 5,32 | 5,32 | -9,22% | 50.993,00 |
| 22.04.2026 | 5,54 | 6,09 | 5,39 | 5,86 | 8,92% | 54.730,00 |
| 21.04.2026 | 5,21 | 5,91 | 5,21 | 5,38 | 2,48% | 94.709,00 |
| 20.04.2026 | 5,22 | 5,44 | 5,01 | 5,25 | 0,57% | 50.767,00 |
| 17.04.2026 | 4,96 | 6,05 | 4,81 | 5,22 | 7,63% | 190.565,00 |
| 16.04.2026 | 4,84 | 4,89 | 4,68 | 4,85 | 0,83% | 30.141,00 |
| 15.04.2026 | 4,80 | 4,90 | 4,70 | 4,81 | 0,42% | 25.789,00 |
| 14.04.2026 | 5,02 | 5,15 | 4,74 | 4,79 | -4,01% | 21.493,00 |
| 13.04.2026 | 4,72 | 5,00 | 4,51 | 4,99 | 4,83% | 15.534,00 |
| 10.04.2026 | 4,95 | 5,13 | 4,75 | 4,76 | -4,23% | 38.899,00 |
| 09.04.2026 | 4,81 | 5,07 | 4,66 | 4,97 | 2,47% | 15.479,00 |
| 08.04.2026 | 4,46 | 5,23 | 4,36 | 4,85 | 12,27% | 60.871,00 |
| 07.04.2026 | 4,50 | 4,57 | 4,24 | 4,32 | -7,10% | 28.062,00 |
| 06.04.2026 | 4,67 | 4,71 | 4,48 | 4,65 | -1,06% | 20.839,00 |
| 02.04.2026 | 4,71 | 4,81 | 4,54 | 4,70 | -4,08% | 13.678,00 |
| 01.04.2026 | 5,40 | 5,50 | 4,37 | 4,90 | -4,30% | 54.066,00 |
| 31.03.2026 | 4,33 | 5,19 | 4,32 | 5,12 | 20,47% | 53.609,00 |
| 30.03.2026 | 4,99 | 5,05 | 4,21 | 4,25 | -14,83% | 47.254,00 |
| 27.03.2026 | 5,49 | 5,54 | 4,91 | 4,99 | -4,77% | 26.290,00 |
| 26.03.2026 | 5,26 | 5,94 | 5,22 | 5,24 | -3,32% | 39.521,00 |
| 25.03.2026 | 5,61 | 5,74 | 4,94 | 5,42 | -5,41% | 98.169,00 |
| 24.03.2026 | 6,03 | 6,44 | 5,49 | 5,73 | -6,83% | 137.761,00 |
| 23.03.2026 | 6,45 | 6,85 | 6,10 | 6,15 | -5,67% | 73.783,00 |
| 20.03.2026 | 6,84 | 7,11 | 6,40 | 6,52 | -6,46% | 36.161,00 |
| 19.03.2026 | 7,07 | 7,22 | 6,83 | 6,97 | -3,73% | 32.298,00 |
| 18.03.2026 | 7,50 | 7,66 | 7,00 | 7,24 | -3,98% | 33.874,00 |
| 17.03.2026 | 7,82 | 7,92 | 7,53 | 7,54 | 0,20% | 36.663,00 |
| 16.03.2026 | 7,43 | 7,87 | 7,43 | 7,53 | 1,69% | 34.599,00 |
| 13.03.2026 | 7,46 | 7,68 | 7,24 | 7,40 | 3,06% | 25.678,00 |
| 12.03.2026 | 7,70 | 8,19 | 7,15 | 7,18 | -7,95% | 45.505,00 |
| 11.03.2026 | 7,89 | 8,19 | 7,71 | 7,80 | -2,50% | 30.741,00 |
| 10.03.2026 | 8,02 | 8,18 | 7,70 | 8,00 | 0,00% | 34.159,00 |
| 09.03.2026 | 8,08 | 8,35 | 7,86 | 8,00 | -3,38% | 21.807,00 |
| 06.03.2026 | 7,89 | 8,31 | 7,83 | 8,28 | 3,56% | 16.084,00 |
| 05.03.2026 | 8,27 | 8,39 | 7,89 | 8,00 | -3,67% | 19.054,00 |
| 04.03.2026 | 8,03 | 8,66 | 8,00 | 8,30 | 2,09% | 38.031,00 |
| 03.03.2026 | 8,33 | 8,53 | 7,75 | 8,13 | -5,36% | 48.758,00 |
| 02.03.2026 | 8,72 | 8,96 | 8,26 | 8,59 | 1,18% | 131.411,00 |
| 27.02.2026 | 8,16 | 8,51 | 7,96 | 8,49 | 1,31% | 43.689,00 |
| 26.02.2026 | 8,76 | 8,81 | 8,37 | 8,38 | -2,90% | 63.645,00 |
| 25.02.2026 | 8,22 | 8,66 | 8,00 | 8,63 | 10,78% | 119.657,00 |
| 24.02.2026 | 6,83 | 8,29 | 6,83 | 7,79 | 16,10% | 200.053,00 |
| 23.02.2026 | 6,99 | 7,10 | 6,47 | 6,71 | -1,97% | 78.683,00 |
| 20.02.2026 | 6,41 | 7,26 | 6,17 | 6,85 | 10,23% | 84.142,00 |
| 19.02.2026 | 5,52 | 6,43 | 5,39 | 6,21 | 12,50% | 60.778,00 |
| 18.02.2026 | 5,04 | 5,65 | 5,04 | 5,52 | 12,42% | 42.483,00 |
| 17.02.2026 | 5,49 | 5,49 | 4,91 | 4,91 | -11,29% | 17.916,00 |
| 13.02.2026 | 5,42 | 5,68 | 5,42 | 5,54 | 2,12% | 7.868,00 |
| 12.02.2026 | 5,71 | 5,87 | 5,39 | 5,42 | -4,91% | 22.728,00 |
| 11.02.2026 | 5,84 | 6,00 | 5,70 | 5,70 | -1,89% | 10.437,00 |
| 10.02.2026 | 5,76 | 6,11 | 5,71 | 5,81 | 1,57% | 17.138,00 |
| 09.02.2026 | 5,71 | 5,95 | 5,52 | 5,72 | 0,35% | 17.357,00 |
| 06.02.2026 | 5,49 | 6,01 | 5,49 | 5,70 | 6,74% | 45.431,00 |
| 05.02.2026 | 5,78 | 6,26 | 5,34 | 5,34 | -12,60% | 48.445,00 |
| 04.02.2026 | 6,21 | 6,53 | 5,95 | 6,11 | -1,61% | 42.666,00 |
| 03.02.2026 | 6,62 | 6,66 | 6,00 | 6,21 | -7,04% | 49.494,00 |
| 02.02.2026 | 6,83 | 7,00 | 6,50 | 6,68 | -3,88% | 54.529,00 |
| 30.01.2026 | 7,34 | 7,45 | 6,90 | 6,95 | -6,84% | 41.549,00 |
| 29.01.2026 | 7,60 | 7,74 | 7,20 | 7,46 | -2,61% | 38.186,00 |
| 28.01.2026 | 7,85 | 7,96 | 7,50 | 7,66 | 0,52% | 66.032,00 |
| 27.01.2026 | 7,95 | 8,17 | 7,54 | 7,62 | -1,04% | 63.554,00 |
| 26.01.2026 | 7,50 | 8,21 | 7,36 | 7,70 | 6,06% | 98.172,00 |
| 23.01.2026 | 7,64 | 7,66 | 7,07 | 7,26 | -4,97% | 17.612,00 |
| 22.01.2026 | 7,09 | 7,87 | 7,09 | 7,64 | 7,45% | 21.653,00 |
| 21.01.2026 | 7,13 | 7,46 | 6,85 | 7,11 | -3,53% | 43.403,00 |
| 20.01.2026 | 7,69 | 7,86 | 7,35 | 7,37 | -6,35% | 28.748,00 |
| 16.01.2026 | 8,13 | 8,29 | 7,86 | 7,87 | -4,02% | 45.617,00 |
| 15.01.2026 | 8,39 | 8,44 | 8,10 | 8,20 | -2,38% | 58.736,00 |
| 14.01.2026 | 8,75 | 8,79 | 8,29 | 8,40 | -3,11% | 46.427,00 |
| 13.01.2026 | 8,50 | 8,76 | 8,20 | 8,67 | 1,64% | 41.873,00 |
| 12.01.2026 | 8,46 | 8,66 | 8,16 | 8,53 | 4,41% | 105.788,00 |
| 09.01.2026 | 7,90 | 8,42 | 7,77 | 8,17 | 3,68% | 72.753,00 |
| 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 |