2,710$
-3,56%
Echtzeit-Aktienkurs HeartSciences Inc
Bid:
Ask:
Aktienkurse zur HeartSciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 2,72 | 2,76 | 2,47 | 2,67 | -4,98% | 12.737,00 |
| 25.11.2025 | 2,55 | 2,81 | 2,42 | 2,81 | 11,07% | 19.232,00 |
| 24.11.2025 | 2,41 | 2,64 | 2,41 | 2,53 | 7,20% | 75.517,00 |
| 21.11.2025 | 3,09 | 3,09 | 2,01 | 2,36 | -18,90% | 192.950,00 |
| 20.11.2025 | 2,99 | 3,01 | 2,80 | 2,91 | -2,02% | 15.186,00 |
| 19.11.2025 | 3,00 | 3,02 | 2,93 | 2,97 | -1,98% | 10.261,00 |
| 18.11.2025 | 2,96 | 3,08 | 2,96 | 3,03 | 1,17% | 18.289,00 |
| 17.11.2025 | 3,05 | 3,14 | 2,95 | 3,00 | -2,44% | 23.483,00 |
| 14.11.2025 | 3,01 | 3,15 | 2,98 | 3,07 | -0,65% | 36.453,00 |
| 13.11.2025 | 3,11 | 3,11 | 2,88 | 3,09 | 2,32% | 46.693,00 |
| 12.11.2025 | 3,09 | 3,29 | 2,95 | 3,02 | 2,03% | 160.743,00 |
| 11.11.2025 | 2,78 | 2,99 | 2,78 | 2,96 | 5,71% | 26.093,00 |
| 10.11.2025 | 2,70 | 2,85 | 2,60 | 2,80 | 7,28% | 22.126,00 |
| 07.11.2025 | 2,71 | 2,87 | 2,60 | 2,61 | -4,40% | 33.490,00 |
| 06.11.2025 | 2,83 | 2,89 | 2,72 | 2,73 | -6,00% | 24.310,00 |
| 05.11.2025 | 2,79 | 2,93 | 2,79 | 2,90 | 2,62% | 12.399,00 |
| 04.11.2025 | 2,99 | 2,99 | 2,79 | 2,83 | -3,41% | 29.610,00 |
| 03.11.2025 | 2,97 | 3,00 | 2,92 | 2,93 | -3,93% | 23.152,00 |
| 31.10.2025 | 2,94 | 3,09 | 2,94 | 3,05 | 3,04% | 26.737,00 |
| 30.10.2025 | 2,95 | 2,98 | 2,90 | 2,96 | -0,34% | 26.586,00 |
| 29.10.2025 | 3,16 | 3,22 | 2,95 | 2,97 | -6,01% | 54.786,00 |
| 28.10.2025 | 3,20 | 3,25 | 3,15 | 3,16 | -2,47% | 23.007,00 |
| 27.10.2025 | 3,32 | 3,33 | 3,21 | 3,24 | -1,52% | 18.922,00 |
| 24.10.2025 | 3,33 | 3,33 | 3,25 | 3,29 | 0,92% | 17.497,00 |
| 23.10.2025 | 3,33 | 3,43 | 3,26 | 3,26 | -1,51% | 20.277,00 |
| 22.10.2025 | 3,31 | 3,40 | 3,16 | 3,31 | -2,07% | 34.879,00 |
| 21.10.2025 | 3,45 | 3,45 | 3,31 | 3,38 | -1,74% | 17.293,00 |
| 20.10.2025 | 3,41 | 3,44 | 3,35 | 3,44 | 3,30% | 11.614,00 |
| 17.10.2025 | 3,40 | 3,45 | 3,28 | 3,33 | -2,20% | 24.059,00 |
| 16.10.2025 | 3,46 | 3,60 | 3,35 | 3,41 | -2,99% | 36.785,00 |
| 15.10.2025 | 3,45 | 3,62 | 3,45 | 3,51 | -0,85% | 27.425,00 |
| 14.10.2025 | 3,49 | 3,58 | 3,49 | 3,54 | -1,12% | 13.087,00 |
| 13.10.2025 | 3,47 | 3,60 | 3,42 | 3,58 | 2,58% | 35.689,00 |
| 10.10.2025 | 3,73 | 3,73 | 3,41 | 3,49 | -5,16% | 25.334,00 |
| 09.10.2025 | 3,73 | 3,75 | 3,51 | 3,68 | -1,08% | 20.956,00 |
| 08.10.2025 | 3,77 | 3,77 | 3,65 | 3,72 | -0,27% | 44.359,00 |
| 07.10.2025 | 3,66 | 3,73 | 3,57 | 3,73 | -0,53% | 33.100,00 |
| 06.10.2025 | 3,75 | 3,77 | 3,66 | 3,75 | 1,63% | 39.710,00 |
| 03.10.2025 | 3,70 | 3,78 | 3,69 | 3,69 | 0,00% | 7.585,00 |
| 02.10.2025 | 3,51 | 3,70 | 3,47 | 3,69 | 3,36% | 23.737,00 |
| 01.10.2025 | 3,44 | 3,57 | 3,44 | 3,57 | 2,59% | 11.120,00 |
| 30.09.2025 | 3,42 | 3,54 | 3,40 | 3,48 | 1,75% | 34.424,00 |
| 29.09.2025 | 3,75 | 3,75 | 3,40 | 3,42 | -6,30% | 77.336,00 |
| 26.09.2025 | 3,77 | 3,80 | 3,55 | 3,65 | -2,41% | 75.346,00 |
| 25.09.2025 | 3,74 | 3,80 | 3,62 | 3,74 | 1,36% | 136.095,00 |
| 24.09.2025 | 3,64 | 3,70 | 3,60 | 3,69 | 2,22% | 81.451,00 |
| 23.09.2025 | 3,70 | 3,77 | 3,54 | 3,61 | -1,50% | 90.604,00 |
| 22.09.2025 | 3,55 | 3,70 | 3,52 | 3,67 | 5,01% | 170.323,00 |
| 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 |