2,017€
1,54%
Echtzeit-Aktienkurs CareCloud Inc.
Bid:
Ask:
Aktienkurse zur CareCloud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,02 | 2,10 | 1,96 | 1,97 | -0,93% | - |
| 28.05.2026 | 1,94 | 2,06 | 1,91 | 1,99 | 0,20% | - |
| 27.05.2026 | 1,99 | 2,04 | 1,88 | 1,98 | 3,04% | - |
| 26.05.2026 | 1,97 | 2,05 | 1,90 | 1,92 | -4,56% | - |
| 25.05.2026 | 1,97 | 2,02 | 1,97 | 2,02 | -0,22% | - |
| 22.05.2026 | 2,04 | 2,04 | 1,97 | 2,02 | -0,12% | - |
| 21.05.2026 | 2,01 | 2,17 | 2,01 | 2,02 | 2,40% | - |
| 20.05.2026 | 1,89 | 1,98 | 1,84 | 1,98 | 6,30% | - |
| 19.05.2026 | 1,82 | 1,89 | 1,81 | 1,86 | -0,08% | - |
| 18.05.2026 | 1,81 | 1,90 | 1,80 | 1,86 | -0,56% | - |
| 15.05.2026 | 1,81 | 1,89 | 1,81 | 1,87 | 0,38% | - |
| 14.05.2026 | 1,82 | 1,91 | 1,80 | 1,86 | -0,11% | - |
| 13.05.2026 | 1,91 | 1,98 | 1,87 | 1,87 | -3,44% | - |
| 12.05.2026 | 1,91 | 1,99 | 1,91 | 1,93 | 3,23% | - |
| 11.05.2026 | 2,00 | 2,05 | 1,87 | 1,87 | -7,31% | - |
| 08.05.2026 | 2,16 | 2,24 | 1,92 | 2,02 | -8,85% | - |
| 07.05.2026 | 2,71 | 2,99 | 2,22 | 2,22 | -11,54% | - |
| 06.05.2026 | 2,50 | 2,55 | 2,41 | 2,50 | 0,52% | - |
| 05.05.2026 | 2,50 | 2,56 | 2,47 | 2,49 | -0,36% | - |
| 04.05.2026 | 2,55 | 2,66 | 2,48 | 2,50 | -1,11% | - |
| 30.04.2026 | 2,53 | 2,62 | 2,50 | 2,53 | -1,67% | - |
| 29.04.2026 | 2,62 | 2,71 | 2,57 | 2,57 | -5,76% | - |
| 28.04.2026 | 2,79 | 2,90 | 2,72 | 2,73 | 0,78% | - |
| 27.04.2026 | 2,63 | 2,72 | 2,58 | 2,71 | 3,88% | - |
| 24.04.2026 | 2,57 | 2,64 | 2,57 | 2,61 | -0,11% | - |
| 23.04.2026 | 2,72 | 2,80 | 2,61 | 2,61 | -4,61% | - |
| 22.04.2026 | 2,66 | 2,74 | 2,62 | 2,74 | 3,13% | - |
| 21.04.2026 | 2,72 | 2,72 | 2,62 | 2,65 | -0,60% | - |
| 20.04.2026 | 2,55 | 2,69 | 2,54 | 2,67 | -0,30% | - |
| 17.04.2026 | 2,60 | 2,71 | 2,59 | 2,68 | 5,15% | - |
| 15.04.2026 | 2,44 | 2,64 | 2,43 | 2,55 | 9,42% | - |
| 14.04.2026 | 2,38 | 2,43 | 2,32 | 2,33 | -0,98% | - |
| 13.04.2026 | 2,30 | 2,46 | 2,28 | 2,35 | -0,68% | - |
| 10.04.2026 | 2,36 | 2,44 | 2,34 | 2,37 | -5,10% | - |
| 09.04.2026 | 2,63 | 2,71 | 2,49 | 2,49 | -9,68% | - |
| 08.04.2026 | 2,83 | 2,93 | 2,75 | 2,76 | 0,22% | - |
| 07.04.2026 | 2,81 | 2,91 | 2,74 | 2,75 | -9,44% | - |
| 02.04.2026 | 3,10 | 3,20 | 2,98 | 3,04 | -5,07% | - |
| 01.04.2026 | 3,17 | 3,21 | 3,08 | 3,20 | 2,23% | - |
| 31.03.2026 | 3,09 | 3,14 | 3,05 | 3,13 | -0,48% | - |
| 30.03.2026 | 3,04 | 3,17 | 3,04 | 3,15 | 3,03% | - |
| 27.03.2026 | 3,30 | 3,30 | 2,94 | 3,06 | -5,12% | - |
| 26.03.2026 | 3,22 | 3,30 | 3,19 | 3,22 | 2,14% | - |
| 25.03.2026 | 3,03 | 3,16 | 3,00 | 3,15 | 4,56% | - |
| 24.03.2026 | 3,12 | 3,16 | 2,99 | 3,02 | -1,23% | - |
| 23.03.2026 | 2,94 | 3,08 | 2,88 | 3,05 | 8,05% | - |
| 20.03.2026 | 2,83 | 2,83 | 2,83 | 2,83 | 1,80% | - |
| 19.03.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -9,02% | - |
| 18.03.2026 | 3,05 | 3,05 | 3,05 | 3,05 | 10,31% | - |
| 17.03.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 6,14% | - |
| 16.03.2026 | 2,61 | 2,61 | 2,61 | 2,61 | -2,34% | - |
| 13.03.2026 | 2,47 | 2,68 | 2,42 | 2,67 | 5,64% | - |
| 12.03.2026 | 2,31 | 2,66 | 2,25 | 2,53 | 12,60% | - |
| 11.03.2026 | 2,32 | 2,37 | 2,23 | 2,24 | -4,88% | - |
| 10.03.2026 | 2,35 | 2,38 | 2,30 | 2,36 | 0,53% | - |
| 09.03.2026 | 2,33 | 2,35 | 2,22 | 2,35 | 3,99% | - |
| 06.03.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 6,12% | - |
| 05.03.2026 | 2,13 | 2,13 | 2,13 | 2,13 | 3,91% | - |
| 04.03.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 0,49% | - |
| 03.03.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 1,75% | - |
| 02.03.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -2,20% | - |
| 27.02.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -0,97% | - |
| 26.02.2026 | 2,07 | 2,07 | 2,07 | 2,07 | 5,04% | - |
| 25.02.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 0,82% | - |
| 24.02.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -0,81% | 20,00 |
| 23.02.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -5,02% | - |
| 20.02.2026 | 2,07 | 2,07 | 2,07 | 2,07 | 2,99% | - |
| 19.02.2026 | 2,01 | 2,01 | 2,01 | 2,01 | 1,72% | - |
| 18.02.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 4,44% | - |
| 17.02.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -0,32% | - |
| 16.02.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -1,45% | - |
| 13.02.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 5,13% | - |
| 12.02.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -4,78% | - |
| 11.02.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 3,78% | - |
| 10.02.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -7,76% | - |
| 09.02.2026 | 2,01 | 2,01 | 2,01 | 2,01 | 9,00% | - |
| 06.02.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -8,03% | - |
| 05.02.2026 | 2,01 | 2,01 | 2,01 | 2,01 | -1,72% | - |
| 04.02.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -8,31% | - |
| 03.02.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 0,91% | - |
| 02.02.2026 | 2,21 | 2,21 | 2,21 | 2,21 | -2,00% | - |
| 30.01.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -3,43% | - |
| 29.01.2026 | 2,33 | 2,33 | 2,33 | 2,33 | -3,32% | - |
| 28.01.2026 | 2,42 | 2,47 | 2,41 | 2,41 | 1,05% | - |
| 27.01.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -1,45% | - |
| 26.01.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -2,81% | - |
| 23.01.2026 | 2,49 | 2,49 | 2,49 | 2,49 | 1,63% | - |
| 22.01.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -3,92% | - |
| 21.01.2026 | 2,44 | 2,55 | 2,44 | 2,55 | 4,94% | 10.000,00 |
| 20.01.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -0,21% | - |
| 19.01.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -4,42% | - |
| 16.01.2026 | 2,49 | 2,56 | 2,45 | 2,55 | 2,52% | - |
| 15.01.2026 | 2,51 | 2,55 | 2,48 | 2,49 | -0,30% | - |
| 14.01.2026 | 2,53 | 2,61 | 2,48 | 2,49 | 0,20% | - |
| 13.01.2026 | 2,56 | 2,58 | 2,49 | 2,49 | -2,74% | - |
| 12.01.2026 | 2,60 | 2,66 | 2,52 | 2,56 | -2,29% | - |
| 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% | - |