2,688€
3,66%
Echtzeit-Aktienkurs CareCloud Inc.
Bid:
Ask:
Aktienkurse zur CareCloud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 2,64 | 2,70 | 2,59 | 2,62 | 0,96% | - |
| 08.01.2026 | 2,59 | 2,65 | 2,55 | 2,59 | 4,12% | - |
| 07.01.2026 | 2,51 | 2,58 | 2,48 | 2,49 | 1,01% | - |
| 06.01.2026 | 2,57 | 2,65 | 2,47 | 2,47 | -4,36% | - |
| 05.01.2026 | 2,51 | 2,59 | 2,46 | 2,58 | 4,35% | - |
| 02.01.2026 | 2,51 | 2,63 | 2,47 | 2,47 | -3,52% | - |
| 30.12.2025 | 2,55 | 2,56 | 2,55 | 2,56 | -0,10% | - |
| 29.12.2025 | 2,58 | 2,60 | 2,53 | 2,56 | -5,27% | - |
| 23.12.2025 | 2,68 | 2,72 | 2,65 | 2,71 | -0,09% | - |
| 22.12.2025 | 2,73 | 2,76 | 2,71 | 2,71 | -0,64% | - |
| 19.12.2025 | 2,73 | 2,76 | 2,65 | 2,73 | -1,80% | - |
| 18.12.2025 | 2,73 | 2,80 | 2,71 | 2,78 | 1,74% | - |
| 17.12.2025 | 2,74 | 2,76 | 2,67 | 2,73 | -0,09% | - |
| 16.12.2025 | 2,71 | 2,75 | 2,63 | 2,73 | -0,73% | - |
| 15.12.2025 | 2,81 | 2,85 | 2,74 | 2,75 | -1,26% | - |
| 12.12.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 0,91% | - |
| 11.12.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 4,74% | - |
| 10.12.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,57% | - |
| 09.12.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,38% | - |
| 08.12.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -1,51% | - |
| 05.12.2025 | 2,63 | 2,65 | 2,63 | 2,65 | 1,73% | 5.000,00 |
| 04.12.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 1,96% | - |
| 03.12.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 1,39% | - |
| 02.12.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -2,70% | - |
| 01.12.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -1,33% | - |
| 28.11.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 0,19% | - |
| 27.11.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 3,97% | - |
| 26.11.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 25.11.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,60% | - |
| 24.11.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 2,25% | - |
| 21.11.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,41% | - |
| 20.11.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -2,58% | - |
| 19.11.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -3,45% | - |
| 18.11.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -1,33% | - |
| 17.11.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,94% | - |
| 14.11.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -1,66% | - |
| 13.11.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -3,21% | - |
| 12.11.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -1,93% | - |
| 11.11.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -2,89% | - |
| 10.11.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 2,62% | - |
| 07.11.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -4,50% | - |
| 06.11.2025 | 2,50 | 3,00 | 2,50 | 3,00 | 13,21% | 1.400,00 |
| 05.11.2025 | 2,45 | 2,65 | 2,45 | 2,65 | 4,54% | 5.000,00 |
| 04.11.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 03.11.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,38% | - |
| 31.10.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -2,88% | - |
| 30.10.2025 | 2,54 | 2,61 | 2,54 | 2,61 | 2,56% | - |
| 29.10.2025 | 2,57 | 2,57 | 2,54 | 2,54 | -3,97% | 200,00 |
| 28.10.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 1,15% | - |
| 27.10.2025 | 2,75 | 2,75 | 2,62 | 2,62 | -3,15% | - |
| 24.10.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,92% | - |
| 23.10.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -5,71% | - |
| 22.10.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 3,96% | - |
| 21.10.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 5,90% | - |
| 20.10.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 0,57% | - |
| 17.10.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -2,06% | - |
| 16.10.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -2,20% | - |
| 15.10.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -0,18% | - |
| 14.10.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 3,61% | - |
| 13.10.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -9,91% | - |
| 10.10.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 0,17% | - |
| 09.10.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -3,95% | - |
| 08.10.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -1,30% | - |
| 07.10.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 8,83% | - |
| 06.10.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 1,80% | - |
| 03.10.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,54% | - |
| 02.10.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 4,68% | - |
| 01.10.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -5,99% | - |
| 30.09.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 29.09.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 2,14% | 806,00 |
| 26.09.2025 | 2,79 | 2,80 | 2,79 | 2,80 | 0,90% | - |
| 25.09.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -2,12% | - |
| 24.09.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -5,50% | - |
| 23.09.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 2,74% | - |
| 22.09.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -5,12% | - |
| 19.09.2025 | 3,01 | 3,09 | 3,00 | 3,08 | 3,10% | - |
| 18.09.2025 | 2,88 | 3,00 | 2,86 | 2,99 | 1,96% | - |
| 17.09.2025 | 2,91 | 2,95 | 2,86 | 2,93 | -2,90% | - |
| 16.09.2025 | 3,08 | 3,09 | 2,97 | 3,02 | -2,98% | - |
| 15.09.2025 | 3,18 | 3,23 | 3,10 | 3,11 | -2,89% | - |
| 12.09.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 9,22% | - |
| 11.09.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -1,51% | - |
| 10.09.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 4,94% | - |
| 09.09.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -2,74% | - |
| 08.09.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,85% | - |
| 05.09.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -4,08% | - |
| 04.09.2025 | 3,07 | 3,07 | 3,07 | 3,07 | -2,70% | - |
| 03.09.2025 | 3,09 | 3,15 | 3,09 | 3,15 | -4,55% | 319,00 |
| 02.09.2025 | 3,27 | 3,30 | 3,27 | 3,30 | 0,00% | 1.500,00 |
| 01.09.2025 | 3,50 | 3,50 | 3,30 | 3,30 | 1,23% | 1.080,00 |
| 29.08.2025 | 3,20 | 3,26 | 3,20 | 3,26 | 4,49% | - |
| 28.08.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 1,30% | - |
| 27.08.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 12,20% | - |
| 26.08.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 16,56% | - |
| 25.08.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 3,06% | - |
| 22.08.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 0,44% | - |
| 21.08.2025 | 2,27 | 2,29 | 2,25 | 2,28 | 0,22% | - |
| 20.08.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 0,00% | - |
| 19.08.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 6,57% | - |
| 18.08.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 0,24% | - |