3,485$
-0,99%
Echtzeit-Aktienkurs HeartSciences Inc
Bid:
Ask:
Aktienkurse zur HeartSciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 3,49 | 3,52 | 3,44 | 3,49 | -0,85% | 60.934,00 |
| 18.09.2025 | 3,55 | 3,55 | 3,29 | 3,52 | 1,73% | 132.179,00 |
| 17.09.2025 | 3,50 | 3,57 | 3,40 | 3,46 | -0,29% | 107.563,00 |
| 16.09.2025 | 3,35 | 3,70 | 3,32 | 3,47 | 5,15% | 235.913,00 |
| 15.09.2025 | 3,17 | 3,30 | 3,08 | 3,30 | 9,82% | 132.296,00 |
| 12.09.2025 | 3,20 | 3,23 | 3,00 | 3,01 | -10,03% | 100.438,00 |
| 11.09.2025 | 3,26 | 3,49 | 3,23 | 3,34 | 0,91% | 267.690,00 |
| 10.09.2025 | 3,39 | 3,39 | 3,24 | 3,31 | -2,65% | 38.289,00 |
| 09.09.2025 | 3,33 | 3,41 | 3,22 | 3,40 | 2,26% | 40.975,00 |
| 08.09.2025 | 3,35 | 3,44 | 3,23 | 3,33 | -0,15% | 25.563,00 |
| 05.09.2025 | 3,33 | 3,42 | 3,28 | 3,33 | 0,00% | 23.716,00 |
| 04.09.2025 | 3,43 | 3,44 | 3,24 | 3,33 | -3,20% | 35.531,00 |
| 03.09.2025 | 3,39 | 3,48 | 3,25 | 3,44 | 0,58% | 45.426,00 |
| 02.09.2025 | 3,40 | 3,59 | 3,32 | 3,42 | 0,29% | 118.016,00 |
| 29.08.2025 | 3,40 | 3,41 | 3,32 | 3,41 | 0,29% | 7.670,00 |
| 28.08.2025 | 3,44 | 3,44 | 3,31 | 3,40 | 0,59% | 34.167,00 |
| 27.08.2025 | 3,41 | 3,45 | 3,32 | 3,38 | -2,03% | 39.292,00 |
| 26.08.2025 | 3,47 | 3,57 | 3,36 | 3,45 | 2,99% | 41.597,00 |
| 25.08.2025 | 3,64 | 3,64 | 3,33 | 3,35 | -8,22% | 150.320,00 |
| 22.08.2025 | 3,71 | 3,73 | 3,56 | 3,65 | -1,75% | 82.789,00 |
| 21.08.2025 | 3,85 | 3,89 | 3,66 | 3,72 | -1,46% | 118.855,00 |
| 20.08.2025 | 3,73 | 3,93 | 3,60 | 3,77 | 5,01% | 145.169,00 |
| 19.08.2025 | 3,80 | 3,80 | 3,48 | 3,59 | -4,27% | 54.036,00 |
| 18.08.2025 | 3,39 | 3,80 | 3,39 | 3,75 | 10,95% | 197.086,00 |
| 15.08.2025 | 3,51 | 3,67 | 3,25 | 3,38 | -3,43% | 84.226,00 |
| 14.08.2025 | 3,53 | 3,60 | 3,35 | 3,50 | -0,28% | 48.313,00 |
| 13.08.2025 | 3,35 | 3,54 | 3,35 | 3,51 | 3,54% | 28.202,00 |
| 12.08.2025 | 3,73 | 3,78 | 3,33 | 3,39 | -9,12% | 139.666,00 |
| 11.08.2025 | 3,68 | 3,82 | 3,55 | 3,73 | 3,90% | 71.571,00 |
| 08.08.2025 | 3,58 | 3,68 | 3,42 | 3,59 | 1,41% | 126.486,00 |
| 07.08.2025 | 3,49 | 3,57 | 3,41 | 3,54 | 1,14% | 38.888,00 |
| 06.08.2025 | 3,61 | 3,72 | 3,40 | 3,50 | -3,05% | 159.498,00 |
| 05.08.2025 | 3,35 | 3,75 | 3,11 | 3,61 | 9,39% | 530.171,00 |
| 04.08.2025 | 3,15 | 3,30 | 3,09 | 3,30 | 8,20% | 53.528,00 |
| 01.08.2025 | 3,29 | 3,29 | 2,89 | 3,05 | -2,24% | 68.791,00 |
| 31.07.2025 | 3,29 | 3,32 | 3,11 | 3,12 | -6,31% | 62.000,00 |
| 30.07.2025 | 3,55 | 3,63 | 3,04 | 3,33 | -6,20% | 112.396,00 |
| 29.07.2025 | 3,58 | 3,67 | 3,52 | 3,55 | 0,28% | 53.625,00 |
| 28.07.2025 | 3,83 | 3,87 | 3,43 | 3,54 | -10,15% | 226.479,00 |
| 25.07.2025 | 3,98 | 4,30 | 3,71 | 3,94 | 0,25% | 307.493,00 |
| 24.07.2025 | 3,99 | 4,08 | 3,80 | 3,93 | 2,61% | 227.405,00 |
| 23.07.2025 | 3,95 | 4,00 | 3,62 | 3,83 | -1,29% | 216.949,00 |
| 22.07.2025 | 4,07 | 4,14 | 3,71 | 3,88 | -3,72% | 125.242,00 |
| 21.07.2025 | 4,00 | 4,10 | 3,85 | 4,03 | 2,81% | 98.233,00 |
| 18.07.2025 | 4,25 | 4,25 | 3,91 | 3,92 | -5,77% | 31.284,00 |
| 17.07.2025 | 3,96 | 4,27 | 3,86 | 4,16 | 5,32% | 83.235,00 |
| 16.07.2025 | 4,14 | 4,14 | 3,59 | 3,95 | -0,75% | 120.063,00 |
| 15.07.2025 | 4,15 | 4,35 | 3,95 | 3,98 | -8,51% | 150.922,00 |
| 14.07.2025 | 4,22 | 4,39 | 3,88 | 4,35 | 4,57% | 188.944,00 |
| 11.07.2025 | 5,70 | 5,72 | 3,71 | 4,16 | -27,40% | 627.960,00 |
| 10.07.2025 | 4,56 | 6,47 | 4,27 | 5,73 | 31,12% | 1.032.260,00 |
| 09.07.2025 | 4,14 | 4,64 | 4,05 | 4,37 | 8,17% | 165.120,00 |
| 08.07.2025 | 3,82 | 4,19 | 3,73 | 4,04 | 6,60% | 136.009,00 |
| 07.07.2025 | 3,65 | 3,84 | 3,61 | 3,79 | 6,16% | 59.820,00 |
| 03.07.2025 | 3,80 | 3,88 | 3,57 | 3,57 | -5,56% | 45.548,00 |
| 02.07.2025 | 3,87 | 3,87 | 3,72 | 3,78 | -3,08% | 19.826,00 |
| 01.07.2025 | 3,84 | 3,92 | 3,73 | 3,90 | 4,00% | 16.614,00 |
| 30.06.2025 | 3,74 | 3,79 | 3,66 | 3,75 | 2,46% | 59.512,00 |
| 27.06.2025 | 3,77 | 3,87 | 3,63 | 3,66 | -4,69% | 41.302,00 |
| 26.06.2025 | 3,66 | 4,03 | 3,66 | 3,84 | -2,04% | 118.893,00 |
| 25.06.2025 | 3,86 | 3,98 | 3,70 | 3,92 | 2,35% | 79.313,00 |
| 24.06.2025 | 3,87 | 3,87 | 3,65 | 3,83 | 1,06% | 28.409,00 |
| 23.06.2025 | 3,76 | 4,30 | 3,51 | 3,79 | 0,80% | 171.181,00 |
| 20.06.2025 | 3,67 | 3,91 | 3,60 | 3,76 | 6,82% | 95.442,00 |
| 18.06.2025 | 3,66 | 3,71 | 3,51 | 3,52 | -5,38% | 31.162,00 |
| 17.06.2025 | 3,96 | 4,07 | 3,65 | 3,72 | -3,56% | 51.874,00 |
| 16.06.2025 | 3,51 | 4,07 | 3,51 | 3,86 | 7,94% | 52.110,00 |
| 13.06.2025 | 3,61 | 3,61 | 3,50 | 3,57 | -0,74% | 8.893,00 |
| 12.06.2025 | 3,71 | 3,80 | 3,51 | 3,60 | -2,96% | 25.925,00 |
| 11.06.2025 | 3,62 | 3,80 | 3,59 | 3,71 | 3,34% | 43.480,00 |
| 10.06.2025 | 3,56 | 3,59 | 3,41 | 3,59 | 1,70% | 17.227,00 |
| 09.06.2025 | 3,66 | 3,66 | 3,40 | 3,53 | -1,40% | 19.509,00 |
| 06.06.2025 | 3,68 | 3,68 | 3,50 | 3,58 | -0,28% | 17.362,00 |
| 05.06.2025 | 3,56 | 3,69 | 3,50 | 3,59 | -5,03% | 96.422,00 |
| 04.06.2025 | 4,25 | 4,29 | 3,55 | 3,78 | -4,06% | 387.793,00 |
| 03.06.2025 | 3,66 | 4,00 | 3,65 | 3,94 | 6,78% | 67.809,00 |
| 02.06.2025 | 3,56 | 3,78 | 3,48 | 3,69 | 4,48% | 19.649,00 |
| 30.05.2025 | 3,77 | 3,88 | 3,52 | 3,53 | -3,24% | 4.858,00 |
| 29.05.2025 | 3,89 | 3,89 | 3,50 | 3,65 | 0,19% | 26.848,00 |
| 28.05.2025 | 4,41 | 4,54 | 3,50 | 3,64 | -14,88% | 59.527,00 |
| 27.05.2025 | 4,18 | 4,45 | 4,09 | 4,28 | 8,08% | 42.263,00 |
| 23.05.2025 | 4,04 | 4,16 | 3,75 | 3,96 | 2,46% | 31.596,00 |
| 22.05.2025 | 3,94 | 4,16 | 3,71 | 3,87 | -0,90% | 7.432,00 |
| 21.05.2025 | 4,48 | 4,48 | 3,90 | 3,90 | -13,14% | 37.487,00 |
| 20.05.2025 | 4,00 | 4,49 | 3,80 | 4,49 | 21,68% | 44.900,00 |
| 19.05.2025 | 3,50 | 3,79 | 3,30 | 3,69 | 13,19% | 59.054,00 |
| 16.05.2025 | 3,30 | 3,30 | 3,20 | 3,26 | -1,24% | 3.851,00 |
| 15.05.2025 | 3,42 | 3,44 | 3,30 | 3,30 | -1,17% | 2.645,00 |
| 14.05.2025 | 3,40 | 3,46 | 3,34 | 3,34 | 0,30% | 9.988,00 |
| 13.05.2025 | 3,41 | 3,43 | 3,31 | 3,33 | -4,04% | 8.712,00 |
| 12.05.2025 | 3,56 | 3,56 | 3,40 | 3,47 | 1,21% | 11.777,00 |
| 09.05.2025 | 3,49 | 3,49 | 3,42 | 3,43 | -0,91% | 4.881,00 |
| 08.05.2025 | 3,50 | 3,50 | 3,42 | 3,46 | 0,00% | 5.565,00 |
| 07.05.2025 | 3,62 | 3,62 | 3,38 | 3,46 | 0,29% | 13.717,00 |
| 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% | 5.272,00 |
| 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% | 3.180,00 |
| 30.04.2025 | 3,38 | 3,51 | 3,38 | 3,51 | 1,30% | 5.219,00 |
| 29.04.2025 | 3,40 | 3,64 | 3,40 | 3,46 | 3,28% | 9.067,00 |