7,500$
0,27%
Echtzeit-Aktienkurs Coeptis Therapeutics Holdings Inc
Bid:
Ask:
Aktienkurse zur Coeptis Therapeutics Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 9,69 | 10,14 | 9,69 | 9,81 | 1,55% | 35.212,00 |
| 20.05.2025 | 9,58 | 10,00 | 9,58 | 9,66 | -0,62% | 10.380,00 |
| 19.05.2025 | 9,81 | 9,95 | 9,56 | 9,72 | -0,92% | 11.377,00 |
| 16.05.2025 | 9,34 | 10,00 | 9,34 | 9,81 | 2,29% | 16.414,00 |
| 15.05.2025 | 9,23 | 9,73 | 9,11 | 9,59 | 3,01% | 10.970,00 |
| 14.05.2025 | 9,85 | 9,85 | 9,31 | 9,31 | -5,48% | 26.974,00 |
| 13.05.2025 | 10,05 | 10,25 | 9,53 | 9,85 | -0,51% | 12.397,00 |
| 12.05.2025 | 9,33 | 10,86 | 9,33 | 9,90 | 4,21% | 61.802,00 |
| 09.05.2025 | 8,76 | 9,59 | 8,76 | 9,50 | 8,45% | 94.629,00 |
| 08.05.2025 | 8,27 | 8,86 | 8,27 | 8,76 | 5,93% | 26.774,00 |
| 07.05.2025 | 8,39 | 8,42 | 8,24 | 8,27 | -0,60% | 28.119,00 |
| 06.05.2025 | 8,26 | 8,34 | 7,81 | 8,32 | 2,72% | 22.383,00 |
| 05.05.2025 | 8,10 | 8,43 | 7,93 | 8,10 | -0,61% | 27.317,00 |
| 02.05.2025 | 8,13 | 8,50 | 7,75 | 8,15 | -1,81% | 50.889,00 |
| 01.05.2025 | 8,60 | 8,60 | 8,10 | 8,30 | -1,19% | 35.556,00 |
| 30.04.2025 | 10,00 | 10,00 | 7,00 | 8,40 | -15,32% | 322.044,00 |
| 29.04.2025 | 8,68 | 11,17 | 7,41 | 9,92 | 10,59% | 287.436,00 |
| 28.04.2025 | 7,79 | 9,10 | 7,16 | 8,97 | 16,49% | 197.267,00 |
| 25.04.2025 | 11,00 | 11,17 | 6,26 | 7,70 | -38,25% | 716.978,00 |
| 24.04.2025 | 11,40 | 12,50 | 11,40 | 12,47 | 8,43% | 56.388,00 |
| 23.04.2025 | 11,50 | 11,63 | 11,30 | 11,50 | -0,86% | 17.732,00 |
| 22.04.2025 | 11,20 | 11,69 | 11,16 | 11,60 | 3,62% | 42.458,00 |
| 21.04.2025 | 10,00 | 11,40 | 10,00 | 11,20 | 11,95% | 30.965,00 |
| 17.04.2025 | 9,30 | 10,25 | 9,16 | 10,00 | 7,82% | 68.393,00 |
| 16.04.2025 | 9,32 | 9,40 | 9,20 | 9,28 | -0,48% | 24.852,00 |
| 15.04.2025 | 9,37 | 9,40 | 9,22 | 9,32 | -0,85% | 4.824,00 |
| 14.04.2025 | 9,45 | 9,65 | 9,32 | 9,40 | 0,00% | 44.378,00 |
| 11.04.2025 | 9,65 | 9,65 | 9,40 | 9,40 | 0,00% | 12.398,00 |
| 10.04.2025 | 9,42 | 9,60 | 9,35 | 9,40 | 0,29% | 15.954,00 |
| 09.04.2025 | 9,20 | 9,55 | 9,10 | 9,37 | 0,35% | 35.165,00 |
| 08.04.2025 | 9,25 | 9,49 | 9,07 | 9,34 | 0,97% | 19.177,00 |
| 07.04.2025 | 9,50 | 9,67 | 9,20 | 9,25 | -4,34% | 37.859,00 |
| 04.04.2025 | 9,33 | 9,90 | 9,15 | 9,67 | -0,82% | 55.115,00 |
| 03.04.2025 | 9,40 | 9,99 | 9,36 | 9,75 | 2,85% | 25.326,00 |
| 02.04.2025 | 9,33 | 9,50 | 9,25 | 9,48 | 0,11% | 15.234,00 |
| 01.04.2025 | 9,33 | 9,48 | 9,18 | 9,47 | 1,07% | 9.828,00 |
| 31.03.2025 | 9,37 | 9,37 | 9,04 | 9,37 | -0,11% | 8.779,00 |
| 28.03.2025 | 9,55 | 9,66 | 9,01 | 9,38 | 0,75% | 12.137,00 |
| 27.03.2025 | 9,53 | 9,75 | 9,31 | 9,31 | -1,06% | 10.791,00 |
| 26.03.2025 | 9,46 | 9,73 | 9,30 | 9,41 | -0,53% | 21.200,00 |
| 25.03.2025 | 9,37 | 9,76 | 9,24 | 9,46 | 0,53% | 19.422,00 |
| 24.03.2025 | 9,46 | 9,97 | 9,26 | 9,41 | -0,95% | 45.184,00 |
| 21.03.2025 | 9,89 | 9,99 | 9,18 | 9,50 | -3,06% | 30.558,00 |
| 20.03.2025 | 9,31 | 10,29 | 9,31 | 9,80 | 3,92% | 42.311,00 |
| 19.03.2025 | 9,50 | 9,70 | 9,10 | 9,43 | 0,32% | 23.786,00 |
| 18.03.2025 | 9,14 | 9,72 | 8,38 | 9,40 | 10,59% | 203.771,00 |
| 17.03.2025 | 11,00 | 11,39 | 7,84 | 8,50 | -23,15% | 215.298,00 |
| 14.03.2025 | 10,50 | 11,40 | 10,50 | 11,06 | 5,84% | 35.365,00 |
| 13.03.2025 | 11,30 | 11,30 | 10,30 | 10,45 | -5,86% | 21.827,00 |
| 12.03.2025 | 11,00 | 11,35 | 10,88 | 11,10 | 0,82% | 21.904,00 |
| 11.03.2025 | 11,04 | 11,75 | 10,90 | 11,01 | 1,01% | 55.232,00 |
| 10.03.2025 | 10,02 | 11,00 | 10,02 | 10,90 | 2,89% | 19.312,00 |
| 07.03.2025 | 10,13 | 10,59 | 10,00 | 10,59 | 3,36% | 19.730,00 |
| 06.03.2025 | 10,56 | 10,95 | 10,25 | 10,25 | -5,09% | 17.646,00 |
| 05.03.2025 | 10,62 | 11,00 | 10,62 | 10,80 | -1,82% | 11.051,00 |
| 04.03.2025 | 10,50 | 11,50 | 10,11 | 11,00 | 4,17% | 40.215,00 |
| 03.03.2025 | 10,00 | 11,58 | 9,48 | 10,56 | -1,77% | 86.402,00 |
| 28.02.2025 | 11,30 | 11,30 | 10,45 | 10,75 | 2,77% | 38.334,00 |
| 27.02.2025 | 11,55 | 11,55 | 10,46 | 10,46 | -7,27% | 23.643,00 |
| 26.02.2025 | 9,27 | 11,79 | 9,20 | 11,28 | 21,16% | 130.765,00 |
| 25.02.2025 | 9,40 | 9,75 | 9,31 | 9,31 | -5,86% | 46.974,00 |
| 24.02.2025 | 10,55 | 10,88 | 9,30 | 9,89 | -5,99% | 52.086,00 |
| 21.02.2025 | 10,86 | 11,14 | 9,82 | 10,52 | -4,62% | 89.416,00 |
| 20.02.2025 | 12,97 | 13,00 | 9,27 | 11,03 | -16,44% | 151.490,00 |
| 19.02.2025 | 13,20 | 13,50 | 12,25 | 13,20 | 0,23% | 185.306,00 |
| 18.02.2025 | 12,72 | 13,50 | 11,91 | 13,17 | 5,78% | 106.719,00 |
| 14.02.2025 | 12,25 | 12,69 | 11,85 | 12,45 | 0,93% | 38.427,00 |
| 13.02.2025 | 12,50 | 12,95 | 11,73 | 12,34 | 0,20% | 51.190,00 |
| 12.02.2025 | 11,50 | 12,50 | 11,50 | 12,31 | 4,41% | 24.378,00 |
| 11.02.2025 | 11,57 | 12,23 | 11,41 | 11,79 | 1,90% | 37.272,00 |
| 10.02.2025 | 11,60 | 11,99 | 11,10 | 11,57 | 2,03% | 55.546,00 |