14,460$
0,70%
Echtzeit-Aktienkurs Coeptis Therapeutics Holdings Inc
Bid:
Ask:
Aktienkurse zur Coeptis Therapeutics Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 14,44 | 14,88 | 13,83 | 14,50 | 0,49% | 165.403,00 |
| 16.12.2025 | 15,25 | 15,25 | 13,61 | 14,43 | -4,37% | 192.551,00 |
| 15.12.2025 | 15,02 | 15,66 | 14,70 | 15,09 | -0,26% | 177.810,00 |
| 12.12.2025 | 16,15 | 16,60 | 15,13 | 15,13 | -6,83% | 107.597,00 |
| 11.12.2025 | 15,23 | 16,48 | 14,82 | 16,24 | 7,91% | 113.651,00 |
| 10.12.2025 | 15,85 | 16,06 | 15,00 | 15,05 | -3,59% | 157.667,00 |
| 09.12.2025 | 15,46 | 16,45 | 15,15 | 15,61 | 1,36% | 88.999,00 |
| 08.12.2025 | 15,88 | 16,12 | 15,15 | 15,40 | -1,91% | 64.142,00 |
| 05.12.2025 | 16,50 | 16,63 | 15,63 | 15,70 | -4,38% | 80.139,00 |
| 04.12.2025 | 15,78 | 16,80 | 15,78 | 16,42 | 3,14% | 73.974,00 |
| 03.12.2025 | 15,96 | 16,70 | 15,40 | 15,92 | -0,25% | 138.771,00 |
| 02.12.2025 | 17,00 | 17,12 | 15,95 | 15,96 | -5,39% | 64.660,00 |
| 01.12.2025 | 18,89 | 18,89 | 16,25 | 16,87 | -9,93% | 61.008,00 |
| 28.11.2025 | 19,18 | 19,35 | 18,50 | 18,73 | -0,37% | 40.868,00 |
| 26.11.2025 | 17,69 | 21,41 | 17,25 | 18,80 | 6,58% | 298.940,00 |
| 25.11.2025 | 17,50 | 17,89 | 17,50 | 17,64 | 0,40% | 13.609,00 |
| 24.11.2025 | 16,80 | 18,00 | 16,41 | 17,57 | 4,52% | 67.888,00 |
| 21.11.2025 | 16,64 | 17,00 | 15,52 | 16,81 | 3,07% | 54.121,00 |
| 20.11.2025 | 16,18 | 16,64 | 16,05 | 16,31 | 2,19% | 58.470,00 |
| 19.11.2025 | 16,55 | 17,00 | 15,51 | 15,96 | -6,12% | 34.401,00 |
| 18.11.2025 | 15,30 | 17,13 | 15,05 | 17,00 | 12,21% | 77.647,00 |
| 17.11.2025 | 14,72 | 16,50 | 14,21 | 15,15 | 4,09% | 246.284,00 |
| 14.11.2025 | 14,15 | 14,80 | 13,82 | 14,56 | 1,57% | 10.779,00 |
| 13.11.2025 | 14,98 | 14,98 | 13,65 | 14,33 | -1,24% | 17.660,00 |
| 12.11.2025 | 14,30 | 15,07 | 13,66 | 14,51 | 1,47% | 29.526,00 |
| 11.11.2025 | 14,31 | 14,80 | 14,25 | 14,30 | -1,52% | 21.628,00 |
| 10.11.2025 | 14,62 | 15,08 | 14,06 | 14,52 | 5,91% | 39.989,00 |
| 07.11.2025 | 13,36 | 13,90 | 13,00 | 13,71 | -1,72% | 55.740,00 |
| 06.11.2025 | 14,55 | 15,24 | 13,75 | 13,95 | -5,74% | 47.686,00 |
| 05.11.2025 | 14,60 | 15,24 | 14,55 | 14,80 | 0,34% | 11.724,00 |
| 04.11.2025 | 15,41 | 15,49 | 14,62 | 14,75 | -4,41% | 25.637,00 |
| 03.11.2025 | 15,48 | 15,48 | 14,95 | 15,43 | 1,38% | 26.558,00 |
| 31.10.2025 | 15,48 | 15,48 | 14,75 | 15,22 | -0,46% | 29.010,00 |
| 30.10.2025 | 14,79 | 15,30 | 14,50 | 15,29 | 2,21% | 17.891,00 |
| 29.10.2025 | 15,09 | 15,41 | 14,66 | 14,96 | -1,81% | 17.095,00 |
| 28.10.2025 | 14,90 | 15,35 | 14,68 | 15,24 | 1,30% | 32.172,00 |
| 27.10.2025 | 15,00 | 15,28 | 14,79 | 15,04 | 0,27% | 12.603,00 |
| 24.10.2025 | 16,03 | 16,03 | 14,76 | 15,00 | -5,36% | 57.038,00 |
| 23.10.2025 | 15,00 | 16,50 | 15,00 | 15,85 | 5,70% | 64.726,00 |
| 22.10.2025 | 15,12 | 15,15 | 14,70 | 15,00 | -0,10% | 20.731,00 |
| 21.10.2025 | 14,85 | 15,14 | 14,75 | 15,01 | -0,79% | 17.805,00 |
| 20.10.2025 | 15,37 | 15,37 | 14,87 | 15,13 | -1,63% | 8.983,00 |
| 17.10.2025 | 15,00 | 15,40 | 14,65 | 15,38 | 2,53% | 26.301,00 |
| 16.10.2025 | 15,49 | 15,50 | 14,59 | 15,00 | -1,38% | 51.859,00 |
| 15.10.2025 | 15,83 | 15,92 | 15,05 | 15,21 | -2,09% | 22.407,00 |
| 14.10.2025 | 15,70 | 16,17 | 15,00 | 15,54 | -0,10% | 46.882,00 |
| 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 |