3,145$
2,44%
Echtzeit-Aktienkurs HeartSciences Inc
Bid:
Ask:
Aktienkurse zur HeartSciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 3,02 | 3,32 | 3,00 | 3,13 | 1,95% | 42.818,00 |
| 19.10.2026 | 2,97 | 3,16 | 2,93 | 3,07 | 1,66% | 85.395,00 |
| 16.10.2026 | 3,18 | 3,27 | 3,00 | 3,02 | -5,03% | 129.071,00 |
| 15.10.2026 | 2,93 | 3,24 | 2,89 | 3,18 | 5,30% | 71.804,00 |
| 14.10.2026 | 3,10 | 3,17 | 2,95 | 3,02 | -2,27% | 85.708,00 |
| 13.10.2026 | 3,37 | 3,42 | 3,05 | 3,09 | -6,36% | 90.710,00 |
| 12.10.2026 | 3,19 | 3,37 | 3,09 | 3,30 | 3,77% | 58.040,00 |
| 09.10.2026 | 3,25 | 3,44 | 3,15 | 3,18 | 4,61% | 109.299,00 |
| 08.10.2026 | 3,40 | 3,44 | 3,02 | 3,04 | -12,89% | 152.830,00 |
| 07.10.2026 | 3,67 | 3,82 | 3,49 | 3,49 | -7,43% | 79.528,00 |
| 06.10.2026 | 3,79 | 3,88 | 3,37 | 3,77 | -13,53% | 600.963,00 |
| 05.10.2026 | 4,15 | 4,63 | 4,15 | 4,36 | 1,40% | 2.136.876,00 |
| 02.10.2026 | 3,87 | 4,44 | 3,87 | 4,30 | 10,54% | 178.153,00 |
| 01.10.2026 | 4,15 | 4,24 | 3,80 | 3,89 | -6,94% | 134.379,00 |
| 30.09.2026 | 4,14 | 4,36 | 4,11 | 4,18 | 3,21% | 73.046,00 |
| 29.09.2026 | 4,35 | 4,48 | 3,97 | 4,05 | -8,58% | 141.872,00 |
| 28.09.2026 | 4,65 | 4,65 | 4,29 | 4,43 | -6,34% | 100.292,00 |
| 25.09.2026 | 4,78 | 5,00 | 4,66 | 4,73 | 2,16% | 97.964,00 |
| 24.09.2026 | 4,64 | 4,75 | 4,23 | 4,63 | 2,43% | 126.049,00 |
| 23.09.2026 | 4,56 | 5,03 | 4,45 | 4,52 | -1,95% | 179.840,00 |
| 22.09.2026 | 4,76 | 5,21 | 4,55 | 4,61 | -1,50% | 264.395,00 |
| 21.09.2026 | 5,25 | 5,25 | 4,62 | 4,68 | -10,00% | 247.532,00 |
| 18.09.2026 | 4,79 | 5,21 | 4,68 | 5,20 | 7,44% | 174.663,00 |
| 17.09.2026 | 3,90 | 4,89 | 3,81 | 4,84 | 27,70% | 388.299,00 |
| 16.09.2026 | 3,45 | 3,94 | 3,43 | 3,79 | 10,17% | 91.717,00 |
| 15.09.2026 | 3,50 | 3,50 | 3,25 | 3,44 | -2,82% | 65.665,00 |
| 14.09.2026 | 3,39 | 3,60 | 3,33 | 3,54 | 4,42% | 81.060,00 |
| 11.09.2026 | 3,40 | 3,69 | 3,31 | 3,39 | -3,42% | 100.697,00 |
| 10.09.2026 | 3,86 | 4,02 | 3,38 | 3,51 | -14,81% | 227.957,00 |
| 09.09.2026 | 4,31 | 4,32 | 3,88 | 4,12 | 0,98% | 125.960,00 |
| 08.09.2026 | 3,98 | 4,35 | 3,91 | 4,08 | 9,38% | 289.244,00 |
| 04.09.2026 | 3,34 | 3,83 | 3,21 | 3,73 | 11,01% | 182.892,00 |
| 03.09.2026 | 3,12 | 3,45 | 2,96 | 3,36 | 11,63% | 178.291,00 |
| 02.09.2026 | 3,12 | 3,19 | 3,00 | 3,01 | -3,53% | 25.262,00 |
| 01.09.2026 | 3,19 | 3,28 | 3,10 | 3,12 | -0,95% | 69.722,00 |
| 31.08.2026 | 3,01 | 3,20 | 2,95 | 3,15 | 3,96% | 56.054,00 |
| 28.08.2026 | 3,09 | 3,14 | 2,90 | 3,03 | -2,88% | 45.815,00 |
| 27.08.2026 | 2,95 | 3,25 | 2,90 | 3,12 | 4,35% | 155.952,00 |
| 26.08.2026 | 2,87 | 3,03 | 2,83 | 2,99 | -0,33% | 81.372,00 |
| 25.08.2026 | 2,80 | 3,04 | 2,70 | 3,00 | 8,70% | 96.691,00 |
| 24.08.2026 | 2,91 | 3,20 | 2,70 | 2,76 | -1,43% | 718.058,00 |
| 21.08.2026 | 2,53 | 2,87 | 2,47 | 2,80 | 11,55% | 198.812,00 |
| 20.08.2026 | 2,49 | 2,62 | 2,37 | 2,51 | -1,38% | 231.084,00 |
| 19.08.2026 | 2,08 | 2,60 | 2,07 | 2,55 | 18,10% | 231.814,00 |
| 18.08.2026 | 2,02 | 2,21 | 2,02 | 2,16 | -2,49% | 29.157,00 |
| 17.08.2026 | 2,09 | 2,23 | 2,00 | 2,21 | 7,28% | 77.285,00 |
| 14.08.2026 | 2,04 | 2,15 | 2,03 | 2,06 | 0,00% | 51.769,00 |
| 13.08.2026 | 2,02 | 2,13 | 2,02 | 2,06 | 3,00% | 9.107,00 |
| 12.08.2026 | 2,03 | 2,08 | 1,99 | 2,00 | -2,44% | 18.507,00 |
| 11.08.2026 | 2,03 | 2,09 | 2,03 | 2,05 | -0,97% | 13.100,00 |
| 10.08.2026 | 2,02 | 2,17 | 1,93 | 2,07 | 2,48% | 122.425,00 |
| 07.08.2026 | 2,02 | 2,16 | 1,99 | 2,02 | 1,00% | 170.150,00 |
| 06.08.2026 | 2,21 | 2,25 | 2,00 | 2,00 | -12,28% | 44.747,00 |
| 05.08.2026 | 2,08 | 2,29 | 2,08 | 2,28 | 9,62% | 74.499,00 |
| 04.08.2026 | 2,21 | 2,29 | 2,01 | 2,08 | -2,80% | 136.733,00 |
| 03.08.2026 | 2,16 | 2,28 | 2,09 | 2,14 | -1,83% | 57.064,00 |
| 31.07.2026 | 2,04 | 2,40 | 1,98 | 2,18 | 4,81% | 41.286,00 |
| 30.07.2026 | 2,00 | 2,17 | 2,00 | 2,08 | -3,70% | 69.486,00 |
| 29.07.2026 | 2,19 | 2,30 | 1,85 | 2,16 | -4,42% | 73.264,00 |
| 28.07.2026 | 2,45 | 2,54 | 2,25 | 2,26 | -10,67% | 82.922,00 |
| 27.07.2026 | 2,36 | 2,53 | 2,36 | 2,53 | 5,86% | 83.990,00 |
| 24.07.2026 | 2,44 | 2,58 | 2,36 | 2,39 | -2,05% | 8.211,00 |
| 23.07.2026 | 2,56 | 2,56 | 2,24 | 2,44 | -1,62% | 36.194,00 |
| 22.07.2026 | 2,39 | 2,61 | 2,39 | 2,48 | 0,82% | 33.705,00 |
| 21.07.2026 | 2,56 | 2,56 | 2,38 | 2,46 | -4,28% | 23.254,00 |
| 20.07.2026 | 2,60 | 2,62 | 2,50 | 2,57 | -4,46% | 14.875,00 |
| 17.07.2026 | 2,76 | 2,76 | 2,54 | 2,69 | -1,82% | 28.462,00 |
| 16.07.2026 | 2,53 | 2,90 | 2,43 | 2,74 | 7,03% | 103.999,00 |
| 15.07.2026 | 2,65 | 2,65 | 2,49 | 2,56 | -2,29% | 29.178,00 |
| 14.07.2026 | 2,63 | 2,68 | 2,47 | 2,62 | -0,76% | 42.813,00 |
| 13.07.2026 | 2,63 | 2,75 | 2,60 | 2,64 | -3,65% | 32.530,00 |
| 10.07.2026 | 2,60 | 2,75 | 2,58 | 2,74 | 2,24% | 48.055,00 |
| 09.07.2026 | 2,64 | 2,74 | 2,56 | 2,68 | -1,83% | 30.856,00 |
| 08.07.2026 | 2,87 | 2,91 | 2,65 | 2,73 | -5,21% | 34.054,00 |
| 07.07.2026 | 2,66 | 2,98 | 2,66 | 2,88 | 6,67% | 84.882,00 |
| 06.07.2026 | 2,73 | 2,78 | 2,56 | 2,70 | -3,23% | 83.855,00 |
| 02.07.2026 | 2,83 | 2,93 | 2,73 | 2,79 | -5,10% | 70.763,00 |
| 01.07.2026 | 2,42 | 2,95 | 2,42 | 2,94 | 17,13% | 139.378,00 |
| 30.06.2026 | 2,82 | 2,82 | 2,40 | 2,51 | -8,73% | 149.284,00 |
| 29.06.2026 | 2,99 | 3,16 | 2,67 | 2,75 | -6,46% | 291.886,00 |
| 26.06.2026 | 2,95 | 3,23 | 2,75 | 2,94 | -1,67% | 445.316,00 |
| 25.06.2026 | 2,66 | 3,11 | 2,58 | 2,99 | 13,69% | 1.654.409,00 |
| 24.06.2026 | 2,78 | 2,89 | 2,35 | 2,63 | -4,36% | 1.906.511,00 |
| 23.06.2026 | 2,72 | 3,75 | 2,51 | 2,75 | 55,37% | 135.744.852,00 |
| 22.06.2026 | 1,81 | 1,83 | 1,72 | 1,77 | -3,80% | 41.116,00 |
| 18.06.2026 | 1,86 | 1,94 | 1,80 | 1,84 | 1,10% | 49.524,00 |
| 17.06.2026 | 1,81 | 1,89 | 1,75 | 1,82 | -4,21% | 35.232,00 |
| 16.06.2026 | 1,76 | 1,92 | 1,76 | 1,90 | 3,26% | 24.768,00 |
| 15.06.2026 | 1,84 | 2,09 | 1,80 | 1,84 | 2,22% | 149.047,00 |
| 12.06.2026 | 1,85 | 1,85 | 1,74 | 1,80 | -4,26% | 31.200,00 |
| 11.06.2026 | 1,82 | 1,94 | 1,79 | 1,88 | 0,00% | 173.257,00 |
| 10.06.2026 | 1,82 | 1,89 | 1,81 | 1,88 | 0,00% | 29.545,00 |
| 09.06.2026 | 1,88 | 1,88 | 1,81 | 1,88 | 2,17% | 11.223,00 |
| 08.06.2026 | 1,88 | 1,90 | 1,80 | 1,84 | -5,15% | 24.096,00 |
| 05.06.2026 | 1,95 | 2,01 | 1,88 | 1,94 | -3,48% | 16.041,00 |
| 04.06.2026 | 2,02 | 2,02 | 1,91 | 2,01 | -1,23% | 9.698,00 |
| 03.06.2026 | 2,04 | 2,10 | 2,01 | 2,04 | -1,69% | 19.167,00 |
| 02.06.2026 | 2,05 | 2,24 | 2,05 | 2,07 | 1,97% | 112.334,00 |
| 01.06.2026 | 1,70 | 2,20 | 1,70 | 2,03 | 21,56% | 141.083,00 |
| 29.05.2026 | 1,81 | 1,83 | 1,63 | 1,67 | -6,96% | 54.824,00 |