12,680$
-2,76%
Echtzeit-Aktienkurs Coeptis Therapeutics Holdings Inc
Bid:
Ask:
Aktienkurse zur Coeptis Therapeutics Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 13,60 | 13,60 | 11,79 | 12,66 | -2,91% | 19.794,00 |
| 06.03.2026 | 12,46 | 13,17 | 12,21 | 13,04 | 6,45% | 778,00 |
| 05.03.2026 | 13,19 | 13,46 | 12,13 | 12,25 | -5,62% | 778,00 |
| 04.03.2026 | 11,58 | 12,98 | 11,49 | 12,98 | 13,46% | 48.248,00 |
| 03.03.2026 | 11,60 | 11,60 | 11,16 | 11,44 | -1,38% | 8.270,00 |
| 02.03.2026 | 11,65 | 12,05 | 11,33 | 11,60 | -3,61% | 24.344,00 |
| 27.02.2026 | 12,31 | 12,31 | 11,57 | 12,04 | -2,39% | 13.861,00 |
| 26.02.2026 | 12,69 | 12,69 | 12,12 | 12,33 | -0,96% | 9.037,00 |
| 25.02.2026 | 12,22 | 12,70 | 11,98 | 12,45 | 3,23% | 22.924,00 |
| 24.02.2026 | 11,96 | 12,48 | 11,60 | 12,06 | 4,24% | 42.247,00 |
| 23.02.2026 | 11,35 | 11,78 | 11,31 | 11,57 | 0,70% | 18.158,00 |
| 20.02.2026 | 11,33 | 11,90 | 11,16 | 11,49 | -0,69% | 20.264,00 |
| 19.02.2026 | 11,77 | 11,83 | 11,35 | 11,57 | 0,96% | 34.393,00 |
| 18.02.2026 | 12,00 | 12,04 | 11,00 | 11,46 | -4,50% | 59.699,00 |
| 17.02.2026 | 12,30 | 12,30 | 11,45 | 12,00 | -0,91% | 20.378,00 |
| 13.02.2026 | 11,63 | 12,40 | 11,63 | 12,11 | 2,45% | 35.279,00 |
| 12.02.2026 | 11,92 | 11,99 | 11,38 | 11,82 | -1,42% | 69.857,00 |
| 11.02.2026 | 12,13 | 12,42 | 11,62 | 11,99 | -1,56% | 49.533,00 |
| 10.02.2026 | 11,94 | 12,85 | 11,90 | 12,18 | -0,65% | 42.027,00 |
| 09.02.2026 | 12,22 | 12,37 | 10,81 | 12,26 | 8,78% | 63.856,00 |
| 06.02.2026 | 10,53 | 11,76 | 10,53 | 11,27 | 6,22% | 72.065,00 |
| 05.02.2026 | 13,10 | 13,10 | 10,49 | 10,61 | -19,68% | 150.093,00 |
| 04.02.2026 | 13,45 | 14,00 | 12,70 | 13,21 | -3,86% | 94.731,00 |
| 03.02.2026 | 14,24 | 14,44 | 13,22 | 13,74 | -2,86% | 62.705,00 |
| 02.02.2026 | 13,91 | 15,94 | 13,90 | 14,15 | 2,06% | 135.358,00 |
| 30.01.2026 | 13,81 | 13,93 | 13,25 | 13,86 | 1,84% | 46.402,00 |
| 29.01.2026 | 13,68 | 14,30 | 13,31 | 13,61 | 0,37% | 70.046,00 |
| 28.01.2026 | 13,32 | 14,30 | 13,25 | 13,56 | 1,95% | 30.651,00 |
| 27.01.2026 | 13,78 | 13,78 | 13,25 | 13,30 | -4,52% | 31.309,00 |
| 26.01.2026 | 13,88 | 13,93 | 13,09 | 13,93 | -0,50% | 18.076,00 |
| 23.01.2026 | 14,17 | 14,44 | 13,72 | 14,00 | -3,55% | 52.691,00 |
| 22.01.2026 | 13,18 | 14,52 | 13,15 | 14,52 | 9,22% | 51.591,00 |
| 21.01.2026 | 13,42 | 13,45 | 12,53 | 13,29 | 7,48% | 28.408,00 |
| 20.01.2026 | 12,70 | 13,39 | 11,25 | 12,37 | -2,41% | 83.618,00 |
| 16.01.2026 | 13,66 | 14,69 | 12,63 | 12,67 | -7,18% | 76.479,00 |
| 15.01.2026 | 14,28 | 14,30 | 13,50 | 13,65 | -3,40% | 86.062,00 |
| 14.01.2026 | 14,11 | 14,59 | 14,00 | 14,13 | -1,74% | 26.714,00 |
| 13.01.2026 | 14,04 | 14,77 | 14,04 | 14,38 | 3,68% | 79.608,00 |
| 12.01.2026 | 14,40 | 14,68 | 13,74 | 13,87 | -3,01% | 60.475,00 |
| 09.01.2026 | 14,69 | 14,98 | 14,12 | 14,30 | -2,72% | 39.180,00 |
| 08.01.2026 | 15,34 | 15,62 | 14,51 | 14,70 | -3,61% | 66.694,00 |
| 07.01.2026 | 15,27 | 16,05 | 15,10 | 15,25 | 0,53% | 104.529,00 |
| 06.01.2026 | 15,00 | 15,25 | 14,60 | 15,17 | 2,57% | 32.519,00 |
| 05.01.2026 | 14,78 | 14,94 | 14,30 | 14,79 | 1,02% | 34.927,00 |