3,470$
0,29%
Echtzeit-Aktienkurs HeartSciences Inc
Bid:
Ask:
Aktienkurse zur HeartSciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 3,50 | 3,50 | 3,42 | 3,46 | 0,00% | 5.199,00 |
| 07.05.2025 | 3,62 | 3,62 | 3,38 | 3,46 | 0,29% | 13.656,00 |
| 06.05.2025 | 3,60 | 3,60 | 3,44 | 3,45 | -0,32% | 3.084,00 |
| 05.05.2025 | 3,50 | 3,50 | 3,45 | 3,46 | -3,86% | 4.942,00 |
| 02.05.2025 | 3,55 | 3,66 | 3,48 | 3,60 | 3,45% | 10.637,00 |
| 01.05.2025 | 3,55 | 3,55 | 3,37 | 3,48 | -0,71% | 3.110,00 |
| 30.04.2025 | 3,38 | 3,51 | 3,38 | 3,51 | 1,30% | 4.967,00 |
| 29.04.2025 | 3,40 | 3,64 | 3,40 | 3,46 | 3,28% | 8.954,00 |
| 28.04.2025 | 3,36 | 3,68 | 3,21 | 3,35 | 4,72% | 35.365,00 |
| 25.04.2025 | 3,42 | 3,54 | 3,18 | 3,20 | -0,96% | 62.674,00 |
| 24.04.2025 | 3,34 | 3,81 | 3,23 | 3,23 | -3,26% | 45.710,00 |
| 23.04.2025 | 3,47 | 3,56 | 3,22 | 3,34 | -1,80% | 7.166,00 |
| 22.04.2025 | 3,33 | 3,40 | 3,21 | 3,40 | 6,25% | 8.996,00 |
| 21.04.2025 | 3,31 | 3,31 | 3,06 | 3,20 | -3,03% | 11.334,00 |
| 17.04.2025 | 3,36 | 3,36 | 3,06 | 3,30 | 7,84% | 3.945,00 |
| 16.04.2025 | 3,03 | 3,21 | 2,97 | 3,06 | -4,87% | 2.181,00 |
| 15.04.2025 | 3,35 | 3,49 | 3,20 | 3,22 | -6,79% | 4.609,00 |
| 14.04.2025 | 3,50 | 3,83 | 3,24 | 3,45 | 0,03% | 28.292,00 |
| 11.04.2025 | 3,55 | 3,60 | 3,20 | 3,45 | -1,43% | 8.494,00 |
| 10.04.2025 | 3,14 | 3,50 | 3,00 | 3,50 | 14,75% | 35.635,00 |
| 09.04.2025 | 2,98 | 3,11 | 2,71 | 3,05 | 5,28% | 9.243,00 |
| 08.04.2025 | 2,84 | 3,10 | 2,83 | 2,90 | 4,02% | 6.186,00 |
| 07.04.2025 | 2,69 | 2,86 | 2,67 | 2,79 | 2,84% | 14.724,00 |
| 04.04.2025 | 2,91 | 2,96 | 2,62 | 2,71 | -5,97% | 9.325,00 |
| 03.04.2025 | 2,83 | 2,88 | 2,77 | 2,88 | 2,86% | 5.005,00 |
| 02.04.2025 | 2,75 | 2,82 | 2,75 | 2,80 | 1,82% | 2.568,00 |
| 01.04.2025 | 2,85 | 2,95 | 2,75 | 2,75 | -3,17% | 3.944,00 |
| 31.03.2025 | 2,81 | 2,84 | 2,80 | 2,84 | -4,05% | 2.425,00 |
| 28.03.2025 | 2,84 | 2,96 | 2,75 | 2,96 | 4,05% | 6.911,00 |
| 27.03.2025 | 2,91 | 2,91 | 2,81 | 2,84 | -2,38% | 2.718,00 |
| 26.03.2025 | 3,10 | 3,10 | 2,87 | 2,91 | -4,14% | 5.419,00 |
| 25.03.2025 | 3,02 | 3,07 | 3,02 | 3,04 | 2,70% | 3.869,00 |
| 24.03.2025 | 3,15 | 3,15 | 2,91 | 2,96 | 1,72% | 10.686,00 |
| 21.03.2025 | 2,90 | 2,92 | 2,84 | 2,91 | 0,34% | 7.894,00 |
| 20.03.2025 | 2,98 | 3,02 | 2,82 | 2,90 | -4,29% | 8.534,00 |
| 19.03.2025 | 3,10 | 3,13 | 3,02 | 3,03 | -3,81% | 7.448,00 |
| 18.03.2025 | 3,17 | 3,17 | 2,97 | 3,15 | 5,00% | 15.847,00 |
| 17.03.2025 | 2,90 | 3,00 | 2,90 | 3,00 | 2,21% | 5.861,00 |
| 14.03.2025 | 2,94 | 3,03 | 2,83 | 2,94 | -3,61% | 15.339,00 |
| 13.03.2025 | 2,98 | 3,19 | 2,86 | 3,05 | 2,87% | 6.774,00 |
| 12.03.2025 | 3,18 | 3,58 | 2,88 | 2,96 | 1,37% | 77.460,00 |
| 11.03.2025 | 2,87 | 3,01 | 2,72 | 2,92 | 5,04% | 10.927,00 |
| 10.03.2025 | 2,95 | 3,06 | 2,76 | 2,78 | -3,57% | 10.512,00 |
| 07.03.2025 | 2,91 | 3,09 | 2,81 | 2,88 | -0,59% | 10.580,00 |
| 06.03.2025 | 3,05 | 3,05 | 2,87 | 2,90 | -3,01% | 10.831,00 |
| 05.03.2025 | 3,20 | 3,37 | 2,62 | 2,99 | -6,56% | 35.595,00 |
| 04.03.2025 | 3,26 | 3,36 | 3,05 | 3,20 | -5,33% | 17.755,00 |
| 03.03.2025 | 3,46 | 3,47 | 3,31 | 3,38 | -5,06% | 7.447,00 |
| 28.02.2025 | 3,64 | 3,64 | 3,22 | 3,56 | -0,87% | 8.400,00 |
| 27.02.2025 | 3,63 | 3,87 | 3,57 | 3,59 | -0,24% | 18.712,00 |
| 26.02.2025 | 3,42 | 3,69 | 3,42 | 3,60 | 7,14% | 17.963,00 |
| 25.02.2025 | 3,47 | 3,47 | 3,21 | 3,36 | -6,41% | 22.488,00 |
| 24.02.2025 | 3,69 | 3,79 | 3,48 | 3,59 | -2,71% | 23.094,00 |
| 21.02.2025 | 3,80 | 4,08 | 3,66 | 3,69 | -3,17% | 19.550,00 |
| 20.02.2025 | 3,90 | 4,01 | 3,81 | 3,81 | -4,49% | 10.310,00 |
| 19.02.2025 | 3,79 | 4,07 | 3,71 | 3,99 | 3,37% | 19.740,00 |
| 18.02.2025 | 4,00 | 4,08 | 3,70 | 3,86 | -1,28% | 20.000,00 |
| 14.02.2025 | 3,71 | 4,10 | 3,71 | 3,91 | 2,76% | 19.626,00 |
| 13.02.2025 | 3,75 | 3,84 | 3,70 | 3,81 | -0,37% | 4.804,00 |
| 12.02.2025 | 3,88 | 3,88 | 3,66 | 3,82 | -0,03% | 6.043,00 |
| 11.02.2025 | 3,80 | 3,98 | 3,57 | 3,82 | 6,40% | 27.112,00 |
| 10.02.2025 | 3,79 | 3,88 | 3,55 | 3,59 | -5,57% | 12.962,00 |
| 07.02.2025 | 3,80 | 3,89 | 3,79 | 3,80 | 1,39% | 9.169,00 |
| 06.02.2025 | 3,46 | 3,94 | 3,45 | 3,75 | 8,70% | 46.559,00 |
| 05.02.2025 | 3,14 | 3,60 | 3,14 | 3,45 | 2,22% | 54.596,00 |
| 04.02.2025 | 3,18 | 3,40 | 3,10 | 3,38 | 5,47% | 41.083,00 |
| 03.02.2025 | 3,19 | 3,20 | 3,11 | 3,20 | -0,87% | 8.165,00 |
| 31.01.2025 | 3,14 | 3,29 | 3,14 | 3,23 | -2,18% | 6.234,00 |
| 30.01.2025 | 3,21 | 3,37 | 3,18 | 3,30 | 1,07% | 9.447,00 |
| 29.01.2025 | 3,36 | 3,45 | 3,27 | 3,27 | -0,76% | 18.777,00 |
| 28.01.2025 | 3,23 | 3,35 | 3,20 | 3,29 | 2,49% | 14.870,00 |
| 27.01.2025 | 3,30 | 3,41 | 3,21 | 3,21 | -4,61% | 6.734,00 |
| 24.01.2025 | 3,45 | 3,48 | 3,23 | 3,37 | -2,46% | 23.139,00 |
| 23.01.2025 | 3,47 | 3,47 | 3,37 | 3,45 | -1,43% | 5.928,00 |
| 22.01.2025 | 3,45 | 3,57 | 3,35 | 3,50 | 1,45% | 7.735,00 |
| 21.01.2025 | 3,47 | 3,57 | 3,42 | 3,45 | -0,58% | 11.409,00 |
| 17.01.2025 | 3,34 | 3,49 | 3,26 | 3,47 | 4,36% | 10.113,00 |
| 16.01.2025 | 3,44 | 3,45 | 3,24 | 3,33 | -0,75% | 8.858,00 |
| 15.01.2025 | 3,50 | 3,50 | 3,28 | 3,35 | 2,69% | 10.756,00 |
| 14.01.2025 | 3,22 | 3,41 | 3,16 | 3,26 | 1,19% | 9.739,00 |
| 13.01.2025 | 3,40 | 3,45 | 3,10 | 3,22 | -5,18% | 33.103,00 |
| 10.01.2025 | 3,63 | 3,68 | 3,36 | 3,40 | -7,86% | 23.891,00 |
| 08.01.2025 | 3,57 | 3,69 | 3,52 | 3,69 | 3,32% | 18.676,00 |
| 07.01.2025 | 3,66 | 3,68 | 3,54 | 3,57 | -2,16% | 19.706,00 |
| 06.01.2025 | 3,66 | 3,80 | 3,65 | 3,65 | -0,27% | 13.929,00 |
| 03.01.2025 | 3,76 | 3,88 | 3,66 | 3,66 | -2,14% | 16.466,00 |
| 02.01.2025 | 3,82 | 3,82 | 3,51 | 3,74 | -2,09% | 53.366,00 |
| 31.12.2024 | 3,71 | 4,08 | 3,68 | 3,82 | 2,74% | 31.508,00 |
| 30.12.2024 | 3,72 | 3,89 | 3,67 | 3,72 | -2,28% | 10.454,00 |
| 27.12.2024 | 3,76 | 3,85 | 3,59 | 3,81 | 0,93% | 9.062,00 |
| 26.12.2024 | 3,51 | 3,79 | 3,51 | 3,77 | 2,22% | 15.496,00 |
| 24.12.2024 | 3,55 | 3,80 | 3,54 | 3,69 | -0,32% | 24.622,00 |
| 23.12.2024 | 3,67 | 3,84 | 3,55 | 3,70 | -3,39% | 87.357,00 |
| 20.12.2024 | 3,53 | 4,24 | 3,17 | 3,83 | 11,99% | 149.056,00 |
| 19.12.2024 | 3,75 | 3,75 | 3,32 | 3,42 | -9,04% | 333.568,00 |
| 18.12.2024 | 3,94 | 4,00 | 3,51 | 3,76 | -2,34% | 61.836,00 |
| 17.12.2024 | 3,90 | 3,98 | 3,41 | 3,85 | 0,00% | 14.686,00 |
| 16.12.2024 | 3,88 | 3,98 | 3,66 | 3,85 | 2,18% | 27.635,00 |