0,581$
19,79%
Echtzeit-Aktienkurs SeaStar Medical Holding Corp
Bid:
Ask:
Aktienkurse zur SeaStar Medical Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 0,50 | 0,61 | 0,49 | 0,56 | 15,46% | 6.092.903,00 |
| 01.07.2025 | 0,41 | 0,49 | 0,41 | 0,49 | 13,98% | 2.862.340,00 |
| 30.06.2025 | 0,40 | 0,45 | 0,39 | 0,43 | 5,11% | 1.893.263,00 |
| 27.06.2025 | 0,42 | 0,45 | 0,40 | 0,41 | -3,55% | 2.915.962,00 |
| 26.06.2025 | 0,42 | 0,44 | 0,38 | 0,42 | -0,73% | 6.940.260,00 |
| 25.06.2025 | 0,38 | 0,67 | 0,36 | 0,42 | 17,63% | 277.737.355,00 |
| 24.06.2025 | 0,34 | 0,38 | 0,33 | 0,36 | 8,35% | 3.414.044,00 |
| 23.06.2025 | 0,36 | 0,36 | 0,31 | 0,33 | -5,71% | 3.607.614,00 |
| 20.06.2025 | 0,81 | 0,82 | 0,31 | 0,35 | -63,93% | 21.903.666,00 |
| 18.06.2025 | 1,00 | 1,01 | 0,96 | 0,98 | 0,53% | 106.494,00 |
| 17.06.2025 | 1,09 | 1,09 | 0,95 | 0,97 | -10,93% | 410.324,00 |
| 16.06.2025 | 1,10 | 1,15 | 1,03 | 1,09 | -7,63% | 341.892,00 |
| 13.06.2025 | 1,21 | 1,25 | 1,15 | 1,18 | -4,84% | 165.792,00 |
| 12.06.2025 | 1,26 | 1,26 | 1,21 | 1,24 | 0,00% | 96.652,00 |
| 11.06.2025 | 1,26 | 1,29 | 1,22 | 1,24 | -0,80% | 346.757,00 |
| 10.06.2025 | 1,29 | 1,29 | 1,22 | 1,25 | -1,57% | 94.609,00 |
| 09.06.2025 | 1,29 | 1,30 | 1,25 | 1,27 | 0,00% | 165.398,00 |
| 06.06.2025 | 1,20 | 1,27 | 1,18 | 1,27 | 6,54% | 149.549,00 |
| 05.06.2025 | 1,21 | 1,21 | 1,17 | 1,19 | -1,49% | 91.237,00 |
| 04.06.2025 | 1,16 | 1,21 | 1,16 | 1,21 | 5,22% | 90.564,00 |
| 03.06.2025 | 1,17 | 1,20 | 1,12 | 1,15 | -2,54% | 137.586,00 |
| 02.06.2025 | 1,19 | 1,19 | 1,14 | 1,18 | -0,84% | 90.100,00 |
| 30.05.2025 | 1,20 | 1,21 | 1,16 | 1,19 | -0,83% | 64.549,00 |
| 29.05.2025 | 1,22 | 1,22 | 1,15 | 1,20 | 2,56% | 165.936,00 |
| 28.05.2025 | 1,25 | 1,25 | 1,13 | 1,17 | -3,31% | 343.226,00 |
| 27.05.2025 | 1,26 | 1,28 | 1,21 | 1,21 | -3,97% | 153.724,00 |
| 23.05.2025 | 1,31 | 1,31 | 1,25 | 1,26 | -1,56% | 53.124,00 |
| 22.05.2025 | 1,30 | 1,34 | 1,26 | 1,28 | -1,54% | 195.646,00 |
| 21.05.2025 | 1,28 | 1,33 | 1,27 | 1,30 | 1,17% | 120.255,00 |
| 20.05.2025 | 1,27 | 1,32 | 1,22 | 1,29 | 1,98% | 176.256,00 |
| 19.05.2025 | 1,25 | 1,28 | 1,22 | 1,26 | 1,61% | 130.396,00 |
| 16.05.2025 | 1,25 | 1,28 | 1,23 | 1,24 | 0,00% | 106.848,00 |
| 15.05.2025 | 1,28 | 1,32 | 1,24 | 1,24 | 0,81% | 246.149,00 |
| 14.05.2025 | 1,29 | 1,29 | 1,22 | 1,23 | -3,15% | 166.157,00 |
| 13.05.2025 | 1,25 | 1,29 | 1,25 | 1,27 | 0,00% | 143.622,00 |
| 12.05.2025 | 1,24 | 1,30 | 1,24 | 1,27 | 2,01% | 146.468,00 |
| 09.05.2025 | 1,23 | 1,26 | 1,20 | 1,25 | 0,40% | 117.060,00 |
| 08.05.2025 | 1,24 | 1,26 | 1,22 | 1,24 | 0,00% | 56.601,00 |
| 07.05.2025 | 1,25 | 1,30 | 1,24 | 1,24 | -3,13% | 148.497,00 |
| 06.05.2025 | 1,25 | 1,30 | 1,24 | 1,28 | 0,00% | 121.649,00 |
| 05.05.2025 | 1,29 | 1,30 | 1,24 | 1,28 | -0,39% | 69.432,00 |
| 02.05.2025 | 1,30 | 1,32 | 1,27 | 1,29 | -1,15% | 154.084,00 |
| 01.05.2025 | 1,28 | 1,32 | 1,25 | 1,30 | 0,78% | 189.501,00 |
| 30.04.2025 | 1,30 | 1,31 | 1,28 | 1,29 | 2,38% | 95.879,00 |
| 29.04.2025 | 1,24 | 1,30 | 1,24 | 1,26 | -0,79% | 124.852,00 |
| 28.04.2025 | 1,32 | 1,32 | 1,24 | 1,27 | 0,79% | 73.720,00 |
| 25.04.2025 | 1,30 | 1,32 | 1,25 | 1,26 | -1,56% | 76.108,00 |
| 24.04.2025 | 1,28 | 1,29 | 1,26 | 1,28 | 2,40% | 93.512,00 |
| 23.04.2025 | 1,25 | 1,31 | 1,23 | 1,25 | 0,00% | 174.577,00 |
| 22.04.2025 | 1,18 | 1,31 | 1,15 | 1,25 | 3,31% | 129.833,00 |
| 21.04.2025 | 1,27 | 1,30 | 1,17 | 1,21 | -3,20% | 50.770,00 |
| 17.04.2025 | 1,28 | 1,29 | 1,22 | 1,25 | -2,34% | 43.597,00 |
| 16.04.2025 | 1,33 | 1,33 | 1,24 | 1,28 | -1,54% | 60.215,00 |
| 15.04.2025 | 1,29 | 1,34 | 1,24 | 1,30 | 0,78% | 69.735,00 |
| 14.04.2025 | 1,35 | 1,35 | 1,26 | 1,29 | -1,53% | 124.448,00 |
| 11.04.2025 | 1,29 | 1,33 | 1,19 | 1,31 | 3,15% | 96.322,00 |
| 10.04.2025 | 1,26 | 1,33 | 1,23 | 1,27 | 1,60% | 101.830,00 |
| 09.04.2025 | 1,25 | 1,28 | 1,11 | 1,25 | 0,00% | 244.533,00 |
| 08.04.2025 | 1,40 | 1,47 | 1,22 | 1,25 | -6,72% | 684.743,00 |
| 07.04.2025 | 1,32 | 1,40 | 1,21 | 1,34 | -3,60% | 165.198,00 |
| 04.04.2025 | 1,41 | 1,41 | 1,26 | 1,39 | 0,00% | 215.907,00 |
| 03.04.2025 | 1,31 | 1,43 | 1,21 | 1,39 | 2,96% | 340.049,00 |
| 02.04.2025 | 1,47 | 1,47 | 1,33 | 1,35 | -10,00% | 220.548,00 |
| 01.04.2025 | 1,68 | 1,68 | 1,48 | 1,50 | -9,64% | 269.819,00 |
| 31.03.2025 | 1,70 | 1,73 | 1,60 | 1,66 | -2,35% | 176.746,00 |
| 28.03.2025 | 1,80 | 1,91 | 1,56 | 1,70 | -22,73% | 645.074,00 |
| 27.03.2025 | 2,43 | 2,51 | 2,18 | 2,20 | -9,47% | 389.010,00 |
| 26.03.2025 | 2,21 | 2,57 | 2,21 | 2,43 | 9,95% | 539.988,00 |
| 25.03.2025 | 2,20 | 2,22 | 2,12 | 2,21 | 1,38% | 47.645,00 |
| 24.03.2025 | 2,27 | 2,27 | 2,11 | 2,18 | -1,80% | 171.646,00 |
| 21.03.2025 | 2,11 | 2,27 | 2,04 | 2,22 | 7,77% | 253.939,00 |
| 20.03.2025 | 2,10 | 2,10 | 2,02 | 2,06 | -1,90% | 50.209,00 |
| 19.03.2025 | 2,21 | 2,37 | 2,03 | 2,10 | -3,67% | 326.744,00 |
| 18.03.2025 | 2,18 | 2,25 | 2,05 | 2,18 | 0,46% | 106.505,00 |
| 17.03.2025 | 2,12 | 2,24 | 1,96 | 2,17 | 6,90% | 185.834,00 |
| 14.03.2025 | 1,82 | 2,16 | 1,82 | 2,03 | 7,53% | 291.656,00 |
| 13.03.2025 | 1,87 | 1,93 | 1,80 | 1,89 | 0,41% | 50.077,00 |
| 12.03.2025 | 1,93 | 1,93 | 1,83 | 1,88 | -2,59% | 149.619,00 |
| 11.03.2025 | 1,97 | 2,10 | 1,83 | 1,93 | 1,58% | 201.652,00 |
| 10.03.2025 | 1,80 | 1,93 | 1,72 | 1,90 | 4,97% | 224.808,00 |
| 07.03.2025 | 1,78 | 1,85 | 1,74 | 1,81 | 3,43% | 101.722,00 |
| 06.03.2025 | 1,72 | 1,83 | 1,69 | 1,75 | 2,34% | 179.459,00 |
| 05.03.2025 | 1,70 | 1,74 | 1,65 | 1,71 | 0,59% | 96.285,00 |
| 04.03.2025 | 1,75 | 1,77 | 1,60 | 1,70 | -3,95% | 167.544,00 |
| 03.03.2025 | 1,73 | 1,83 | 1,68 | 1,77 | 2,31% | 131.515,00 |
| 28.02.2025 | 1,65 | 1,73 | 1,59 | 1,73 | 7,45% | 82.601,00 |
| 27.02.2025 | 1,58 | 1,67 | 1,54 | 1,61 | 1,26% | 200.711,00 |
| 26.02.2025 | 1,63 | 1,64 | 1,55 | 1,59 | 0,00% | 100.824,00 |
| 25.02.2025 | 1,73 | 1,74 | 1,56 | 1,59 | -3,64% | 115.020,00 |
| 24.02.2025 | 1,73 | 1,85 | 1,62 | 1,65 | -5,71% | 154.653,00 |
| 21.02.2025 | 1,81 | 1,85 | 1,72 | 1,75 | -4,37% | 166.594,00 |
| 20.02.2025 | 1,86 | 1,93 | 1,77 | 1,83 | -0,54% | 152.496,00 |
| 19.02.2025 | 1,86 | 1,99 | 1,82 | 1,84 | -1,08% | 203.631,00 |
| 18.02.2025 | 1,82 | 1,91 | 1,76 | 1,86 | 3,91% | 178.483,00 |
| 14.02.2025 | 1,80 | 1,84 | 1,71 | 1,79 | -1,65% | 236.400,00 |
| 13.02.2025 | 1,88 | 1,94 | 1,75 | 1,82 | -1,09% | 163.241,00 |
| 12.02.2025 | 1,81 | 1,88 | 1,77 | 1,84 | 1,10% | 129.480,00 |
| 11.02.2025 | 1,80 | 1,82 | 1,73 | 1,82 | 1,11% | 127.245,00 |
| 10.02.2025 | 1,95 | 1,95 | 1,75 | 1,80 | -8,16% | 275.725,00 |
| 07.02.2025 | 2,01 | 2,15 | 1,90 | 1,96 | -0,51% | 270.052,00 |