1,906$
3,60%
Echtzeit-Aktienkurs CareCloud Inc.
Bid:
Ask:
Aktienkurse zur CareCloud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,84 | 1,97 | 1,84 | 1,91 | 3,53% | 502.204,00 |
| 08.05.2025 | 1,89 | 1,94 | 1,84 | 1,84 | -2,13% | 289.978,00 |
| 07.05.2025 | 2,18 | 2,18 | 1,87 | 1,88 | -12,15% | 670.500,00 |
| 06.05.2025 | 1,94 | 2,44 | 1,80 | 2,14 | 22,29% | 5.069.737,00 |
| 05.05.2025 | 1,89 | 1,89 | 1,73 | 1,75 | -7,16% | 358.390,00 |
| 02.05.2025 | 1,80 | 1,97 | 1,79 | 1,89 | 5,90% | 572.865,00 |
| 01.05.2025 | 1,82 | 1,89 | 1,77 | 1,78 | -2,73% | 320.412,00 |
| 30.04.2025 | 1,81 | 1,83 | 1,71 | 1,83 | 0,55% | 502.919,00 |
| 29.04.2025 | 1,82 | 1,89 | 1,80 | 1,82 | 1,11% | 412.871,00 |
| 28.04.2025 | 1,70 | 1,85 | 1,69 | 1,80 | 7,78% | 1.128.397,00 |
| 25.04.2025 | 1,67 | 1,69 | 1,56 | 1,67 | 0,00% | 260.548,00 |
| 24.04.2025 | 1,52 | 1,67 | 1,52 | 1,67 | 9,15% | 484.366,00 |
| 23.04.2025 | 1,42 | 1,59 | 1,42 | 1,53 | 8,51% | 451.716,00 |
| 22.04.2025 | 1,38 | 1,43 | 1,37 | 1,41 | 3,68% | 165.811,00 |
| 21.04.2025 | 1,40 | 1,42 | 1,33 | 1,36 | -4,23% | 202.379,00 |
| 17.04.2025 | 1,40 | 1,43 | 1,39 | 1,42 | 2,90% | 132.105,00 |
| 16.04.2025 | 1,40 | 1,42 | 1,34 | 1,38 | -3,50% | 328.128,00 |
| 15.04.2025 | 1,31 | 1,45 | 1,31 | 1,43 | 6,72% | 347.601,00 |
| 14.04.2025 | 1,24 | 1,39 | 1,24 | 1,34 | 12,61% | 533.199,00 |
| 11.04.2025 | 1,28 | 1,30 | 1,15 | 1,19 | -4,80% | 1.109.441,00 |
| 10.04.2025 | 1,26 | 1,37 | 1,24 | 1,25 | -9,09% | 420.857,00 |
| 09.04.2025 | 1,19 | 1,40 | 1,17 | 1,38 | 15,55% | 457.419,00 |
| 08.04.2025 | 1,29 | 1,30 | 1,16 | 1,19 | -4,80% | 774.082,00 |
| 07.04.2025 | 1,16 | 1,28 | 1,14 | 1,25 | -0,79% | 630.535,00 |
| 04.04.2025 | 1,27 | 1,33 | 1,20 | 1,26 | -3,82% | 662.624,00 |
| 03.04.2025 | 1,35 | 1,38 | 1,30 | 1,31 | -7,75% | 454.564,00 |
| 02.04.2025 | 1,44 | 1,49 | 1,35 | 1,42 | 2,90% | 797.813,00 |
| 01.04.2025 | 1,37 | 1,47 | 1,35 | 1,38 | 0,00% | 360.812,00 |
| 31.03.2025 | 1,47 | 1,49 | 1,36 | 1,38 | -6,12% | 724.275,00 |
| 28.03.2025 | 1,47 | 1,49 | 1,38 | 1,47 | -0,68% | 455.791,00 |
| 27.03.2025 | 1,52 | 1,56 | 1,47 | 1,48 | -3,90% | 515.489,00 |
| 26.03.2025 | 1,54 | 1,63 | 1,51 | 1,54 | -4,35% | 454.364,00 |
| 25.03.2025 | 1,54 | 1,66 | 1,48 | 1,61 | 5,23% | 414.126,00 |
| 24.03.2025 | 1,56 | 1,65 | 1,52 | 1,53 | 1,32% | 931.590,00 |
| 21.03.2025 | 1,59 | 1,60 | 1,51 | 1,51 | -4,43% | 517.129,00 |
| 20.03.2025 | 1,65 | 1,73 | 1,57 | 1,58 | -4,24% | 656.139,00 |
| 19.03.2025 | 1,64 | 1,69 | 1,59 | 1,65 | -1,20% | 659.127,00 |
| 18.03.2025 | 1,59 | 1,70 | 1,50 | 1,67 | 5,03% | 1.183.268,00 |
| 17.03.2025 | 1,47 | 1,68 | 1,47 | 1,59 | 8,16% | 1.588.569,00 |
| 14.03.2025 | 1,60 | 1,64 | 1,40 | 1,47 | -8,13% | 2.341.054,00 |
| 13.03.2025 | 2,32 | 2,35 | 1,53 | 1,60 | 0,00% | 30.520.774,00 |
| 12.03.2025 | 1,59 | 1,68 | 1,41 | 1,60 | 0,00% | 631.258,00 |
| 11.03.2025 | 1,66 | 1,67 | 1,57 | 1,60 | -4,76% | 550.340,00 |
| 10.03.2025 | 1,63 | 1,94 | 1,51 | 1,68 | 1,20% | 941.458,00 |
| 07.03.2025 | 2,03 | 2,12 | 1,60 | 1,66 | -21,33% | 1.506.730,00 |
| 06.03.2025 | 2,89 | 2,89 | 1,95 | 2,11 | -32,37% | 1.229.357,00 |
| 05.03.2025 | 3,08 | 3,12 | 2,88 | 3,12 | 4,00% | 92.156,00 |
| 04.03.2025 | 3,09 | 3,12 | 2,90 | 3,00 | -1,96% | 117.449,00 |
| 03.03.2025 | 3,50 | 3,51 | 3,05 | 3,06 | -8,25% | 103.298,00 |
| 28.02.2025 | 3,23 | 3,40 | 3,23 | 3,34 | 2,93% | 30.719,00 |
| 27.02.2025 | 3,33 | 3,44 | 3,21 | 3,24 | -2,11% | 68.903,00 |
| 26.02.2025 | 3,22 | 3,42 | 3,22 | 3,31 | 2,48% | 44.409,00 |
| 25.02.2025 | 3,36 | 3,46 | 3,13 | 3,23 | -3,58% | 73.995,00 |
| 24.02.2025 | 3,53 | 3,62 | 3,32 | 3,35 | -6,16% | 113.804,00 |
| 21.02.2025 | 3,76 | 3,79 | 3,54 | 3,57 | -5,05% | 67.560,00 |
| 20.02.2025 | 3,87 | 3,87 | 3,64 | 3,76 | -2,59% | 87.078,00 |
| 19.02.2025 | 3,93 | 4,04 | 3,85 | 3,86 | -2,53% | 53.287,00 |
| 18.02.2025 | 4,21 | 4,21 | 3,90 | 3,96 | -4,58% | 128.188,00 |
| 14.02.2025 | 4,06 | 4,25 | 4,06 | 4,15 | 2,72% | 98.025,00 |
| 13.02.2025 | 4,42 | 4,42 | 3,90 | 4,04 | -7,34% | 123.372,00 |
| 12.02.2025 | 4,42 | 4,57 | 4,31 | 4,36 | -3,11% | 110.594,00 |
| 11.02.2025 | 4,61 | 4,66 | 4,26 | 4,50 | -2,39% | 130.174,00 |
| 10.02.2025 | 4,20 | 4,75 | 4,16 | 4,61 | 11,62% | 221.876,00 |
| 07.02.2025 | 4,04 | 4,29 | 4,04 | 4,13 | 1,23% | 80.910,00 |
| 06.02.2025 | 4,01 | 4,12 | 3,96 | 4,08 | 3,03% | 61.292,00 |
| 05.02.2025 | 3,93 | 4,13 | 3,87 | 3,96 | 1,28% | 75.517,00 |
| 04.02.2025 | 3,68 | 4,05 | 3,58 | 3,91 | 4,55% | 154.873,00 |
| 03.02.2025 | 3,40 | 3,89 | 3,32 | 3,74 | 8,72% | 254.222,00 |
| 31.01.2025 | 3,64 | 3,75 | 3,41 | 3,44 | -7,53% | 105.338,00 |
| 30.01.2025 | 3,64 | 3,78 | 3,56 | 3,72 | 3,62% | 81.307,00 |
| 29.01.2025 | 3,70 | 3,76 | 3,58 | 3,59 | -4,01% | 40.406,00 |
| 28.01.2025 | 3,58 | 3,74 | 3,35 | 3,74 | 7,47% | 144.972,00 |
| 27.01.2025 | 3,37 | 3,66 | 3,20 | 3,48 | 0,58% | 168.535,00 |
| 24.01.2025 | 3,29 | 3,52 | 3,25 | 3,46 | 6,79% | 131.795,00 |
| 23.01.2025 | 3,39 | 3,43 | 3,15 | 3,24 | -4,42% | 118.923,00 |
| 22.01.2025 | 3,25 | 3,49 | 3,10 | 3,39 | 9,71% | 100.796,00 |
| 21.01.2025 | 2,95 | 3,25 | 2,95 | 3,09 | 10,75% | 178.645,00 |
| 17.01.2025 | 2,68 | 2,83 | 2,60 | 2,79 | 5,28% | 82.998,00 |
| 16.01.2025 | 2,77 | 2,83 | 2,60 | 2,65 | -5,02% | 67.345,00 |
| 15.01.2025 | 2,80 | 2,88 | 2,76 | 2,79 | -0,36% | 57.598,00 |
| 14.01.2025 | 2,94 | 3,01 | 2,72 | 2,80 | -4,44% | 121.312,00 |
| 13.01.2025 | 2,96 | 3,04 | 2,77 | 2,93 | -2,98% | 160.020,00 |
| 10.01.2025 | 3,16 | 3,35 | 2,88 | 3,02 | -7,36% | 127.902,00 |
| 08.01.2025 | 3,41 | 3,48 | 3,15 | 3,26 | -4,12% | 81.932,00 |
| 07.01.2025 | 3,65 | 3,65 | 3,26 | 3,40 | -1,73% | 81.289,00 |
| 06.01.2025 | 3,62 | 3,91 | 3,35 | 3,46 | -5,72% | 191.266,00 |
| 03.01.2025 | 3,85 | 3,89 | 3,57 | 3,67 | -3,67% | 133.148,00 |
| 02.01.2025 | 3,76 | 3,98 | 3,56 | 3,81 | 4,10% | 117.973,00 |
| 31.12.2024 | 3,90 | 4,04 | 3,61 | 3,66 | -4,69% | 88.659,00 |
| 30.12.2024 | 3,63 | 3,89 | 3,42 | 3,84 | 5,49% | 178.135,00 |
| 27.12.2024 | 3,87 | 4,05 | 3,52 | 3,64 | -5,70% | 144.638,00 |
| 26.12.2024 | 3,96 | 4,08 | 3,74 | 3,86 | -2,28% | 53.378,00 |
| 24.12.2024 | 3,90 | 4,19 | 3,85 | 3,95 | 6,76% | 89.422,00 |
| 23.12.2024 | 3,38 | 3,74 | 3,31 | 3,70 | 8,82% | 98.216,00 |
| 20.12.2024 | 3,48 | 3,67 | 3,36 | 3,40 | -2,58% | 75.015,00 |
| 19.12.2024 | 3,79 | 3,99 | 3,45 | 3,49 | -6,43% | 112.883,00 |
| 18.12.2024 | 3,55 | 3,96 | 3,52 | 3,73 | 6,27% | 203.317,00 |
| 17.12.2024 | 3,35 | 3,61 | 3,23 | 3,51 | 3,08% | 122.840,00 |
| 16.12.2024 | 3,47 | 3,51 | 3,17 | 3,41 | -0,44% | 184.771,00 |
| 13.12.2024 | 3,27 | 3,70 | 3,11 | 3,42 | 5,23% | 165.008,00 |