0,268$
11,67%
Echtzeit-Aktienkurs SeaStar Medical Holding Corp
Bid:
Ask:
Aktienkurse zur SeaStar Medical Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 3,63 | 3,90 | 3,52 | 3,66 | 0,83% | 72.725,00 |
| 27.05.2026 | 3,57 | 3,69 | 3,51 | 3,63 | 0,28% | 56.452,00 |
| 26.05.2026 | 3,79 | 3,95 | 3,46 | 3,62 | -3,47% | 109.782,00 |
| 22.05.2026 | 4,06 | 4,25 | 3,72 | 3,75 | -5,30% | 137.586,00 |
| 21.05.2026 | 3,91 | 4,00 | 3,89 | 3,96 | 1,02% | 44.253,00 |
| 20.05.2026 | 3,81 | 3,95 | 3,81 | 3,92 | 0,51% | 55.743,00 |
| 19.05.2026 | 3,96 | 4,10 | 3,85 | 3,90 | -2,26% | 35.932,00 |
| 18.05.2026 | 3,92 | 4,08 | 3,89 | 3,99 | 1,01% | 24.241,00 |
| 15.05.2026 | 4,20 | 4,21 | 3,95 | 3,95 | -6,40% | 65.180,00 |
| 14.05.2026 | 4,82 | 4,82 | 4,02 | 4,22 | -8,26% | 167.372,00 |
| 13.05.2026 | 4,89 | 4,89 | 4,56 | 4,60 | -4,96% | 71.184,00 |
| 12.05.2026 | 4,50 | 4,98 | 4,44 | 4,84 | 5,68% | 74.909,00 |
| 11.05.2026 | 4,59 | 4,70 | 4,42 | 4,58 | 2,00% | 36.551,00 |
| 08.05.2026 | 4,93 | 4,93 | 4,35 | 4,49 | -7,61% | 86.391,00 |
| 07.05.2026 | 4,94 | 5,10 | 4,83 | 4,86 | -1,82% | 79.820,00 |
| 06.05.2026 | 4,50 | 5,06 | 4,38 | 4,95 | 12,50% | 165.022,00 |
| 05.05.2026 | 4,36 | 4,48 | 4,32 | 4,40 | 1,62% | 38.102,00 |
| 04.05.2026 | 4,36 | 4,45 | 4,22 | 4,33 | -0,92% | 81.443,00 |
| 01.05.2026 | 4,23 | 4,58 | 4,16 | 4,37 | 5,05% | 111.636,00 |
| 30.04.2026 | 3,88 | 4,19 | 3,80 | 4,16 | 7,22% | 50.097,00 |
| 29.04.2026 | 3,87 | 4,01 | 3,72 | 3,88 | -1,02% | 53.962,00 |
| 28.04.2026 | 3,75 | 4,01 | 3,75 | 3,92 | 2,89% | 26.564,00 |
| 27.04.2026 | 4,10 | 4,13 | 3,76 | 3,81 | -7,75% | 82.951,00 |
| 24.04.2026 | 4,39 | 4,40 | 4,05 | 4,13 | -3,28% | 133.938,00 |
| 23.04.2026 | 4,49 | 4,49 | 4,24 | 4,27 | -4,26% | 53.163,00 |
| 22.04.2026 | 4,41 | 4,47 | 4,14 | 4,46 | 3,96% | 73.627,00 |
| 21.04.2026 | 4,62 | 4,85 | 4,25 | 4,29 | -7,34% | 73.282,00 |
| 20.04.2026 | 4,17 | 4,65 | 4,00 | 4,63 | 10,24% | 95.653,00 |
| 17.04.2026 | 4,19 | 4,59 | 4,08 | 4,20 | 0,57% | 263.260,00 |
| 16.04.2026 | 3,90 | 4,21 | 3,80 | 4,18 | 8,19% | 81.128,00 |
| 15.04.2026 | 3,79 | 4,00 | 3,69 | 3,86 | 2,93% | 71.927,00 |
| 14.04.2026 | 4,22 | 4,29 | 3,72 | 3,75 | -11,56% | 136.802,00 |
| 13.04.2026 | 3,71 | 4,28 | 3,70 | 4,24 | 14,29% | 77.335,00 |
| 10.04.2026 | 4,03 | 4,06 | 3,60 | 3,71 | -9,95% | 166.211,00 |
| 09.04.2026 | 4,20 | 4,28 | 4,00 | 4,12 | -1,44% | 71.691,00 |
| 08.04.2026 | 4,32 | 4,48 | 4,15 | 4,18 | 0,48% | 62.788,00 |
| 07.04.2026 | 4,38 | 4,38 | 3,82 | 4,16 | -9,17% | 232.861,00 |
| 06.04.2026 | 4,36 | 4,93 | 4,27 | 4,58 | 6,26% | 344.115,00 |
| 02.04.2026 | 3,41 | 4,55 | 3,37 | 4,31 | 20,39% | 423.331,00 |
| 01.04.2026 | 3,63 | 3,73 | 3,47 | 3,58 | -3,50% | 119.186,00 |
| 31.03.2026 | 3,83 | 3,94 | 3,25 | 3,71 | 2,97% | 542.758,00 |
| 30.03.2026 | 2,77 | 3,77 | 2,77 | 3,60 | 31,50% | 1.773.763,00 |
| 27.03.2026 | 2,83 | 2,97 | 2,65 | 2,74 | -1,79% | 144.887,00 |
| 26.03.2026 | 2,38 | 3,14 | 2,38 | 2,79 | 22,37% | 572.713,00 |
| 25.03.2026 | 2,21 | 2,34 | 2,21 | 2,28 | 1,33% | 76.902,00 |
| 24.03.2026 | 2,25 | 2,27 | 2,07 | 2,25 | 1,81% | 176.304,00 |
| 23.03.2026 | 2,23 | 2,26 | 2,17 | 2,21 | -0,90% | 53.749,00 |
| 20.03.2026 | 2,26 | 2,27 | 2,09 | 2,23 | -1,76% | 125.669,00 |
| 19.03.2026 | 2,33 | 2,34 | 2,26 | 2,27 | -3,40% | 63.848,00 |
| 18.03.2026 | 2,45 | 2,47 | 2,32 | 2,35 | -5,24% | 56.431,00 |
| 17.03.2026 | 2,49 | 2,53 | 2,42 | 2,48 | 3,33% | 28.761,00 |
| 16.03.2026 | 2,57 | 2,60 | 2,33 | 2,40 | -6,25% | 114.204,00 |
| 13.03.2026 | 2,62 | 2,66 | 2,52 | 2,56 | -3,03% | 61.166,00 |
| 12.03.2026 | 2,76 | 2,88 | 2,61 | 2,64 | -4,69% | 69.287,00 |
| 11.03.2026 | 2,79 | 2,93 | 2,70 | 2,77 | 2,97% | 72.821,00 |
| 10.03.2026 | 2,68 | 2,84 | 2,67 | 2,69 | 1,89% | 42.394,00 |
| 09.03.2026 | 2,48 | 2,69 | 2,44 | 2,64 | 4,76% | 28.251,00 |
| 06.03.2026 | 2,56 | 2,68 | 2,47 | 2,52 | -2,33% | 39.699,00 |
| 05.03.2026 | 2,54 | 2,71 | 2,54 | 2,58 | 2,79% | 76.830,00 |
| 04.03.2026 | 2,58 | 2,61 | 2,50 | 2,51 | -1,95% | 47.705,00 |
| 03.03.2026 | 2,64 | 2,69 | 2,48 | 2,56 | -5,54% | 48.823,00 |
| 02.03.2026 | 2,65 | 2,89 | 2,55 | 2,71 | -1,81% | 91.032,00 |
| 27.02.2026 | 2,60 | 2,78 | 2,60 | 2,76 | 0,73% | 79.696,00 |
| 26.02.2026 | 2,47 | 2,74 | 2,47 | 2,74 | 10,93% | 50.209,00 |
| 25.02.2026 | 2,35 | 2,52 | 2,30 | 2,47 | 3,78% | 37.988,00 |
| 24.02.2026 | 2,34 | 2,42 | 2,32 | 2,38 | 0,00% | 32.875,00 |
| 23.02.2026 | 2,47 | 2,47 | 2,28 | 2,38 | -2,46% | 74.882,00 |
| 20.02.2026 | 2,40 | 2,47 | 2,36 | 2,44 | 1,24% | 28.398,00 |
| 19.02.2026 | 2,41 | 2,46 | 2,37 | 2,41 | -1,63% | 37.570,00 |
| 18.02.2026 | 2,46 | 2,49 | 2,38 | 2,45 | 1,24% | 59.105,00 |
| 17.02.2026 | 2,41 | 2,48 | 2,36 | 2,42 | 0,83% | 43.616,00 |
| 13.02.2026 | 2,24 | 2,44 | 2,23 | 2,40 | 3,90% | 28.822,00 |
| 12.02.2026 | 2,32 | 2,35 | 2,23 | 2,31 | -1,28% | 69.685,00 |
| 11.02.2026 | 2,37 | 2,42 | 2,25 | 2,34 | -0,85% | 59.191,00 |
| 10.02.2026 | 2,43 | 2,45 | 2,32 | 2,36 | -2,88% | 42.249,00 |
| 09.02.2026 | 2,40 | 2,74 | 2,31 | 2,43 | -2,02% | 604.337,00 |
| 06.02.2026 | 2,42 | 2,52 | 2,36 | 2,48 | 2,90% | 52.690,00 |
| 05.02.2026 | 2,55 | 2,57 | 2,34 | 2,41 | -6,23% | 44.640,00 |
| 04.02.2026 | 2,46 | 2,70 | 2,46 | 2,57 | 4,90% | 84.975,00 |
| 03.02.2026 | 2,52 | 2,53 | 2,36 | 2,45 | -2,78% | 67.911,00 |
| 02.02.2026 | 2,39 | 2,57 | 2,31 | 2,52 | 5,88% | 89.696,00 |
| 30.01.2026 | 2,33 | 2,38 | 2,27 | 2,38 | 1,93% | 168.445,00 |
| 29.01.2026 | 2,39 | 2,40 | 2,30 | 2,34 | -2,30% | 89.796,00 |
| 28.01.2026 | 2,47 | 2,56 | 2,35 | 2,39 | -3,24% | 82.362,00 |
| 27.01.2026 | 2,48 | 2,59 | 2,37 | 2,47 | -0,40% | 106.690,00 |
| 26.01.2026 | 2,58 | 2,71 | 2,48 | 2,48 | -3,88% | 59.235,00 |
| 23.01.2026 | 2,59 | 2,70 | 2,54 | 2,58 | -0,39% | 107.474,00 |
| 22.01.2026 | 2,35 | 2,60 | 2,31 | 2,59 | 14,10% | 224.927,00 |
| 21.01.2026 | 2,32 | 2,40 | 2,26 | 2,27 | -0,44% | 66.273,00 |
| 20.01.2026 | 2,49 | 2,49 | 2,27 | 2,28 | -9,88% | 142.547,00 |
| 16.01.2026 | 2,58 | 2,63 | 2,52 | 2,53 | -1,56% | 71.572,00 |
| 15.01.2026 | 2,70 | 2,79 | 2,49 | 2,57 | -7,89% | 159.485,00 |
| 14.01.2026 | 2,86 | 2,96 | 2,76 | 2,79 | -2,79% | 229.269,00 |
| 13.01.2026 | 2,30 | 2,98 | 2,30 | 2,87 | 24,78% | 667.015,00 |
| 12.01.2026 | 2,34 | 2,35 | 2,24 | 2,30 | 1,77% | 97.313,00 |
| 09.01.2026 | 2,41 | 2,47 | 2,26 | 2,26 | -6,22% | 107.795,00 |
| 08.01.2026 | 2,45 | 2,57 | 2,40 | 2,41 | -2,03% | 57.193,00 |
| 07.01.2026 | 2,64 | 2,66 | 2,40 | 2,46 | -4,65% | 131.043,00 |
| 06.01.2026 | 2,55 | 2,81 | 2,51 | 2,58 | 896,14% | 114.079,00 |
| 05.01.2026 | 0,26 | 0,27 | 0,25 | 0,26 | -90,16% | 175.546,00 |