4,075$
9,93%
Echtzeit-Aktienkurs HeartSciences Inc
Bid:
Ask:
Aktienkurse zur HeartSciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 3,84 | 3,92 | 3,73 | 3,90 | 5,22% | 12.859,00 |
| 30.06.2025 | 3,74 | 3,79 | 3,66 | 3,71 | 1,27% | 58.557,00 |
| 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 | 7,95% | 52.110,00 |
| 13.06.2025 | 3,61 | 3,61 | 3,50 | 3,57 | -0,75% | 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% | 42.955,00 |
| 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 | 4,47% | 19.649,00 |
| 30.05.2025 | 3,77 | 3,88 | 3,52 | 3,53 | -3,23% | 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% | 2.419,00 |
| 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 | 1,20% | 11.450,00 |
| 09.05.2025 | 3,49 | 3,49 | 3,42 | 3,43 | -0,90% | 4.881,00 |
| 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 |