15,440$
-0,71%
Echtzeit-Aktienkurs Coeptis Therapeutics Holdings Inc
Bid:
Ask:
Aktienkurse zur Coeptis Therapeutics Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 15,70 | 16,17 | 15,00 | 15,54 | -0,10% | 46.766,00 |
| 13.10.2025 | 15,61 | 15,78 | 14,90 | 15,55 | -0,96% | 52.324,00 |
| 10.10.2025 | 16,01 | 16,99 | 15,50 | 15,70 | -2,85% | 54.405,00 |
| 09.10.2025 | 16,88 | 16,88 | 16,00 | 16,16 | -0,92% | 47.787,00 |
| 08.10.2025 | 16,53 | 17,00 | 16,30 | 16,31 | -2,28% | 34.558,00 |
| 07.10.2025 | 17,79 | 17,90 | 16,50 | 16,69 | -5,60% | 50.668,00 |
| 06.10.2025 | 16,77 | 18,15 | 16,76 | 17,68 | 4,96% | 82.687,00 |
| 03.10.2025 | 16,99 | 17,05 | 16,74 | 16,85 | 1,35% | 3.206,00 |
| 02.10.2025 | 16,26 | 16,82 | 16,00 | 16,62 | -0,24% | 47.396,00 |
| 01.10.2025 | 17,31 | 17,31 | 16,40 | 16,66 | -4,58% | 39.677,00 |
| 30.09.2025 | 17,35 | 18,25 | 16,56 | 17,46 | 5,75% | 74.867,00 |
| 29.09.2025 | 17,50 | 18,00 | 15,75 | 16,51 | -5,66% | 53.970,00 |
| 26.09.2025 | 16,33 | 17,84 | 16,33 | 17,50 | 5,04% | 35.617,00 |
| 25.09.2025 | 15,51 | 17,63 | 15,40 | 16,66 | 2,33% | 45.341,00 |
| 24.09.2025 | 18,29 | 18,54 | 16,04 | 16,28 | -8,80% | 89.435,00 |
| 23.09.2025 | 15,56 | 19,19 | 15,56 | 17,85 | 13,41% | 185.352,00 |
| 22.09.2025 | 14,00 | 15,79 | 13,86 | 15,74 | 13,40% | 122.154,00 |
| 19.09.2025 | 13,03 | 13,88 | 12,77 | 13,88 | 10,60% | 155.583,00 |
| 18.09.2025 | 12,88 | 12,88 | 12,44 | 12,55 | -0,40% | 54.261,00 |
| 17.09.2025 | 12,55 | 12,91 | 12,50 | 12,60 | 0,80% | 62.573,00 |
| 16.09.2025 | 12,52 | 13,00 | 12,50 | 12,50 | -2,27% | 32.589,00 |
| 15.09.2025 | 13,06 | 13,25 | 12,63 | 12,79 | -1,69% | 24.553,00 |
| 12.09.2025 | 12,65 | 13,13 | 12,50 | 13,01 | 4,67% | 33.273,00 |
| 11.09.2025 | 12,28 | 12,49 | 12,09 | 12,43 | -0,64% | 32.003,00 |
| 10.09.2025 | 12,64 | 12,88 | 12,30 | 12,51 | -2,65% | 38.939,00 |
| 09.09.2025 | 13,12 | 13,53 | 12,40 | 12,85 | -0,77% | 70.659,00 |
| 08.09.2025 | 12,39 | 13,00 | 12,07 | 12,95 | 5,54% | 51.119,00 |
| 05.09.2025 | 12,55 | 12,55 | 11,76 | 12,27 | 3,24% | 36.037,00 |
| 04.09.2025 | 12,89 | 12,94 | 11,81 | 11,89 | -7,37% | 37.445,00 |
| 03.09.2025 | 12,94 | 12,94 | 12,42 | 12,83 | -0,85% | 40.478,00 |
| 02.09.2025 | 12,96 | 13,35 | 12,85 | 12,94 | -2,89% | 32.256,00 |
| 29.08.2025 | 12,97 | 13,51 | 12,58 | 13,33 | 5,25% | 41.602,00 |
| 28.08.2025 | 13,49 | 13,59 | 12,50 | 12,66 | -4,95% | 33.573,00 |
| 27.08.2025 | 13,26 | 13,75 | 13,20 | 13,32 | 0,83% | 19.813,00 |
| 26.08.2025 | 13,76 | 13,76 | 13,21 | 13,21 | -3,26% | 37.720,00 |
| 25.08.2025 | 13,70 | 14,09 | 13,36 | 13,66 | 1,45% | 37.196,00 |
| 22.08.2025 | 13,42 | 13,99 | 13,41 | 13,46 | 0,22% | 44.507,00 |
| 21.08.2025 | 13,50 | 14,39 | 13,22 | 13,43 | -1,32% | 40.170,00 |
| 20.08.2025 | 13,85 | 13,85 | 13,10 | 13,61 | 0,26% | 40.971,00 |
| 19.08.2025 | 14,50 | 14,57 | 13,31 | 13,58 | -7,37% | 57.810,00 |
| 18.08.2025 | 14,17 | 14,70 | 13,32 | 14,66 | 4,90% | 51.435,00 |
| 15.08.2025 | 12,00 | 14,46 | 11,50 | 13,97 | 21,69% | 133.654,00 |
| 14.08.2025 | 11,16 | 11,57 | 10,97 | 11,48 | 5,71% | 48.610,00 |
| 13.08.2025 | 11,20 | 11,30 | 10,86 | 10,86 | -2,86% | 41.581,00 |
| 12.08.2025 | 11,10 | 11,62 | 10,81 | 11,18 | 1,08% | 54.489,00 |
| 11.08.2025 | 11,28 | 11,58 | 11,00 | 11,06 | -0,90% | 41.253,00 |
| 08.08.2025 | 10,92 | 11,16 | 10,71 | 11,16 | 5,28% | 47.810,00 |
| 07.08.2025 | 10,94 | 11,14 | 10,51 | 10,60 | -4,38% | 24.726,00 |
| 06.08.2025 | 11,05 | 11,39 | 10,70 | 11,09 | 0,32% | 43.885,00 |
| 05.08.2025 | 11,41 | 11,70 | 11,04 | 11,05 | -4,33% | 31.600,00 |
| 04.08.2025 | 10,78 | 11,60 | 10,50 | 11,55 | 7,74% | 64.377,00 |
| 01.08.2025 | 10,39 | 10,75 | 10,15 | 10,72 | 1,13% | 23.116,00 |
| 31.07.2025 | 10,99 | 11,46 | 10,55 | 10,60 | -2,93% | 40.750,00 |
| 30.07.2025 | 11,05 | 11,24 | 10,60 | 10,92 | -2,06% | 61.189,00 |
| 29.07.2025 | 12,00 | 12,00 | 10,80 | 11,15 | -7,08% | 59.460,00 |
| 28.07.2025 | 12,71 | 12,71 | 11,75 | 12,00 | 3,18% | 77.870,00 |
| 25.07.2025 | 12,19 | 12,19 | 11,30 | 11,63 | -2,35% | 73.832,00 |
| 24.07.2025 | 12,59 | 12,80 | 11,52 | 11,91 | -3,25% | 131.131,00 |
| 23.07.2025 | 11,09 | 12,80 | 11,09 | 12,31 | 12,83% | 100.367,00 |
| 22.07.2025 | 10,78 | 10,99 | 10,00 | 10,91 | 1,96% | 68.154,00 |
| 21.07.2025 | 10,70 | 11,00 | 10,51 | 10,70 | 0,19% | 33.357,00 |
| 18.07.2025 | 11,40 | 11,40 | 10,58 | 10,68 | -5,15% | 39.064,00 |
| 17.07.2025 | 9,83 | 11,70 | 9,76 | 11,26 | 15,19% | 142.580,00 |
| 16.07.2025 | 9,89 | 9,89 | 9,40 | 9,78 | -0,66% | 28.916,00 |
| 15.07.2025 | 9,66 | 9,90 | 9,40 | 9,84 | -0,61% | 13.921,00 |
| 14.07.2025 | 9,50 | 10,00 | 9,40 | 9,90 | 4,54% | 38.297,00 |
| 11.07.2025 | 9,50 | 9,51 | 9,24 | 9,47 | -0,32% | 16.651,00 |
| 10.07.2025 | 9,24 | 9,50 | 9,18 | 9,50 | 3,94% | 23.728,00 |
| 09.07.2025 | 8,34 | 9,90 | 8,34 | 9,14 | 10,39% | 116.863,00 |
| 08.07.2025 | 7,72 | 8,31 | 7,72 | 8,28 | 7,12% | 64.696,00 |
| 07.07.2025 | 7,60 | 7,76 | 7,47 | 7,73 | 2,52% | 36.894,00 |
| 03.07.2025 | 7,76 | 7,76 | 7,41 | 7,54 | 0,80% | 20.936,00 |
| 02.07.2025 | 7,66 | 7,66 | 7,25 | 7,48 | 1,22% | 26.174,00 |
| 01.07.2025 | 7,89 | 7,89 | 7,36 | 7,39 | -5,26% | 24.804,00 |
| 30.06.2025 | 7,50 | 7,98 | 7,21 | 7,80 | 0,26% | 81.204,00 |
| 27.06.2025 | 8,04 | 8,28 | 7,61 | 7,78 | -3,11% | 17.974,00 |
| 26.06.2025 | 8,02 | 8,38 | 7,88 | 8,03 | -2,07% | 42.731,00 |
| 25.06.2025 | 7,79 | 8,86 | 7,65 | 8,20 | 7,19% | 70.183,00 |
| 24.06.2025 | 7,25 | 7,68 | 7,20 | 7,65 | 8,51% | 28.849,00 |
| 23.06.2025 | 7,73 | 7,73 | 6,91 | 7,05 | -6,75% | 48.083,00 |
| 20.06.2025 | 7,85 | 7,85 | 6,80 | 7,56 | -2,07% | 42.848,00 |
| 18.06.2025 | 8,01 | 8,01 | 7,50 | 7,72 | -5,97% | 33.691,00 |
| 17.06.2025 | 8,23 | 8,23 | 7,99 | 8,21 | -0,24% | 13.980,00 |
| 16.06.2025 | 8,25 | 8,62 | 8,20 | 8,23 | -1,56% | 5.005,00 |
| 13.06.2025 | 8,50 | 8,50 | 8,02 | 8,36 | -0,48% | 18.648,00 |
| 12.06.2025 | 8,77 | 8,77 | 8,40 | 8,40 | -3,11% | 14.519,00 |
| 11.06.2025 | 9,00 | 9,00 | 8,50 | 8,67 | -5,14% | 27.695,00 |
| 10.06.2025 | 8,65 | 9,40 | 8,65 | 9,14 | 4,46% | 39.565,00 |
| 09.06.2025 | 8,99 | 8,99 | 8,63 | 8,75 | -2,23% | 31.457,00 |
| 06.06.2025 | 8,70 | 9,48 | 8,55 | 8,95 | 1,13% | 35.013,00 |
| 05.06.2025 | 9,34 | 9,35 | 8,85 | 8,85 | -6,60% | 12.644,00 |
| 04.06.2025 | 9,25 | 9,65 | 9,25 | 9,48 | -0,68% | 25.966,00 |
| 03.06.2025 | 9,82 | 9,82 | 9,21 | 9,54 | 2,58% | 22.809,00 |
| 02.06.2025 | 9,46 | 9,46 | 9,16 | 9,30 | 1,64% | 4.735,00 |
| 30.05.2025 | 9,48 | 9,50 | 9,14 | 9,15 | -3,68% | 11.996,00 |
| 29.05.2025 | 9,40 | 9,85 | 9,32 | 9,50 | 4,86% | 5.591,00 |
| 28.05.2025 | 9,15 | 9,29 | 8,95 | 9,06 | -1,41% | 23.379,00 |
| 27.05.2025 | 9,92 | 10,41 | 9,19 | 9,19 | -11,72% | 96.749,00 |
| 23.05.2025 | 10,00 | 10,41 | 9,68 | 10,41 | 1,36% | 25.633,00 |
| 22.05.2025 | 10,02 | 10,40 | 10,00 | 10,27 | 4,69% | 36.181,00 |