1,819€
-2,78%
Echtzeit-Aktienkurs CareCloud Inc.
Bid:
Ask:
Aktienkurse zur CareCloud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,86 | 1,88 | 1,86 | 1,87 | -0,13% | - |
| 08.09.2026 | 1,94 | 1,97 | 1,84 | 1,87 | -3,63% | - |
| 07.09.2026 | 1,94 | 1,95 | 1,94 | 1,94 | 1,38% | - |
| 04.09.2026 | 1,95 | 1,96 | 1,90 | 1,91 | 0,00% | - |
| 03.09.2026 | 1,93 | 1,95 | 1,91 | 1,91 | -0,62% | - |
| 02.09.2026 | 1,94 | 1,99 | 1,93 | 1,93 | -3,58% | - |
| 01.09.2026 | 2,03 | 2,05 | 1,98 | 2,00 | -2,73% | - |
| 31.08.2026 | 2,15 | 2,16 | 2,01 | 2,05 | -4,38% | - |
| 28.08.2026 | 2,29 | 2,30 | 2,10 | 2,15 | -8,79% | - |
| 27.08.2026 | 2,29 | 2,40 | 2,23 | 2,36 | 13,60% | - |
| 26.08.2026 | 2,07 | 2,15 | 2,06 | 2,07 | 0,14% | - |
| 25.08.2026 | 2,15 | 2,20 | 2,07 | 2,07 | -3,54% | - |
| 24.08.2026 | 2,15 | 2,19 | 2,11 | 2,15 | -2,76% | - |
| 21.08.2026 | 2,25 | 2,27 | 2,20 | 2,21 | -1,47% | - |
| 20.08.2026 | 2,26 | 2,29 | 2,19 | 2,24 | -0,53% | - |
| 19.08.2026 | 2,24 | 2,29 | 2,23 | 2,25 | 4,07% | - |
| 18.08.2026 | 2,13 | 2,20 | 2,12 | 2,16 | -5,21% | - |
| 17.08.2026 | 2,23 | 2,28 | 2,19 | 2,28 | 7,23% | - |
| 14.08.2026 | 2,12 | 2,15 | 2,09 | 2,13 | -0,42% | - |
| 13.08.2026 | 2,13 | 2,18 | 2,06 | 2,14 | 1,18% | - |
| 12.08.2026 | 2,12 | 2,12 | 2,01 | 2,11 | -0,38% | - |
| 11.08.2026 | 2,09 | 2,16 | 2,01 | 2,12 | 0,19% | - |
| 10.08.2026 | 2,28 | 2,29 | 2,08 | 2,12 | -0,70% | - |
| 07.08.2026 | 2,01 | 2,15 | 1,96 | 2,13 | 4,20% | - |
| 06.08.2026 | 2,21 | 2,28 | 1,78 | 2,05 | -4,62% | - |
| 05.08.2026 | 2,26 | 2,32 | 2,14 | 2,15 | -8,88% | - |
| 04.08.2026 | 2,31 | 2,36 | 2,28 | 2,35 | 5,14% | - |
| 03.08.2026 | 2,06 | 2,24 | 2,06 | 2,24 | 7,33% | - |
| 31.07.2026 | 2,10 | 2,11 | 2,02 | 2,09 | 1,16% | - |
| 30.07.2026 | 2,12 | 2,15 | 2,05 | 2,06 | -2,04% | - |
| 29.07.2026 | 2,07 | 2,15 | 2,01 | 2,11 | 5,91% | - |
| 28.07.2026 | 1,96 | 2,03 | 1,95 | 1,99 | 0,71% | - |
| 27.07.2026 | 1,96 | 2,03 | 1,96 | 1,97 | 3,24% | - |
| 24.07.2026 | 1,91 | 1,99 | 1,90 | 1,91 | 0,84% | - |
| 23.07.2026 | 1,91 | 1,97 | 1,89 | 1,90 | -1,91% | - |
| 22.07.2026 | 1,95 | 2,00 | 1,93 | 1,93 | -1,78% | - |
| 21.07.2026 | 1,99 | 2,04 | 1,97 | 1,97 | -1,35% | - |
| 20.07.2026 | 2,03 | 2,06 | 1,99 | 1,99 | -0,18% | - |
| 17.07.2026 | 2,02 | 2,04 | 2,00 | 2,00 | -4,95% | - |
| 16.07.2026 | 2,05 | 2,13 | 2,04 | 2,10 | 2,94% | - |
| 15.07.2026 | 2,03 | 2,10 | 2,01 | 2,04 | -0,78% | - |
| 14.07.2026 | 2,08 | 2,14 | 2,04 | 2,06 | -3,24% | - |
| 13.07.2026 | 2,06 | 2,14 | 2,04 | 2,13 | 4,93% | - |
| 10.07.2026 | 1,99 | 2,06 | 1,98 | 2,03 | 3,26% | - |
| 09.07.2026 | 1,86 | 1,96 | 1,86 | 1,96 | 8,87% | - |
| 08.07.2026 | 1,87 | 1,89 | 1,80 | 1,80 | -5,25% | - |
| 07.07.2026 | 1,93 | 1,98 | 1,89 | 1,90 | -4,52% | - |
| 06.07.2026 | 1,94 | 2,01 | 1,93 | 1,99 | 2,52% | - |
| 03.07.2026 | 1,94 | 1,94 | 1,93 | 1,94 | -2,21% | - |
| 02.07.2026 | 1,99 | 2,04 | 1,94 | 1,99 | 0,43% | - |
| 01.07.2026 | 1,85 | 1,98 | 1,84 | 1,98 | 5,88% | - |
| 30.06.2026 | 1,90 | 1,90 | 1,85 | 1,87 | 0,00% | - |
| 29.06.2026 | 1,89 | 1,93 | 1,85 | 1,87 | 2,19% | - |
| 26.06.2026 | 1,83 | 1,88 | 1,80 | 1,83 | -3,76% | - |
| 25.06.2026 | 1,93 | 1,96 | 1,90 | 1,90 | -3,87% | - |
| 24.06.2026 | 1,94 | 1,98 | 1,93 | 1,98 | 3,86% | - |
| 23.06.2026 | 1,85 | 1,92 | 1,85 | 1,90 | -0,31% | - |
| 22.06.2026 | 1,90 | 1,96 | 1,89 | 1,91 | 0,53% | - |
| 19.06.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -2,44% | - |
| 18.06.2026 | 1,91 | 1,98 | 1,90 | 1,95 | 2,82% | - |
| 17.06.2026 | 1,93 | 2,00 | 1,88 | 1,89 | -0,81% | - |
| 16.06.2026 | 1,93 | 1,98 | 1,90 | 1,91 | -4,72% | - |
| 15.06.2026 | 2,00 | 2,05 | 1,96 | 2,00 | 2,74% | - |
| 12.06.2026 | 2,01 | 2,07 | 1,94 | 1,95 | 1,04% | - |
| 11.06.2026 | 1,99 | 2,03 | 1,92 | 1,93 | -6,92% | - |
| 10.06.2026 | 2,06 | 2,12 | 2,04 | 2,07 | 0,92% | - |
| 09.06.2026 | 2,05 | 2,12 | 2,04 | 2,06 | -0,58% | - |
| 08.06.2026 | 2,03 | 2,11 | 2,02 | 2,07 | 1,03% | - |
| 05.06.2026 | 2,08 | 2,13 | 2,02 | 2,05 | -1,54% | - |
| 04.06.2026 | 2,05 | 2,09 | 2,00 | 2,08 | 2,41% | - |
| 03.06.2026 | 2,12 | 2,22 | 2,01 | 2,03 | -3,47% | - |
| 02.06.2026 | 2,13 | 2,19 | 2,05 | 2,10 | 0,29% | - |
| 01.06.2026 | 2,02 | 2,17 | 1,94 | 2,10 | 6,50% | - |
| 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% | - |