2,698$
-1,70%
Echtzeit-Aktienkurs CareCloud Inc.
Bid:
Ask:
Aktienkurse zur CareCloud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 2,70 | 2,80 | 2,62 | 2,75 | 0,55% | 24,00 |
| 05.03.2026 | 2,63 | 2,75 | 2,62 | 2,73 | 4,20% | 24,00 |
| 04.03.2026 | 2,46 | 2,64 | 2,46 | 2,62 | 6,50% | 219.099,00 |
| 03.03.2026 | 2,45 | 2,49 | 2,35 | 2,46 | -0,40% | 244.591,00 |
| 02.03.2026 | 2,41 | 2,48 | 2,38 | 2,47 | 0,82% | 180.590,00 |
| 27.02.2026 | 2,52 | 2,53 | 2,42 | 2,45 | -2,00% | 174.085,00 |
| 26.02.2026 | 2,52 | 2,54 | 2,47 | 2,50 | -0,79% | 121.398,00 |
| 25.02.2026 | 2,40 | 2,55 | 2,38 | 2,52 | 5,44% | 355.625,00 |
| 24.02.2026 | 2,38 | 2,39 | 2,33 | 2,39 | 0,00% | 127.254,00 |
| 23.02.2026 | 2,41 | 2,45 | 2,38 | 2,39 | -0,83% | 253.505,00 |
| 20.02.2026 | 2,46 | 2,49 | 2,41 | 2,41 | -3,60% | 167.516,00 |
| 19.02.2026 | 2,46 | 2,51 | 2,40 | 2,50 | 2,46% | 391.335,00 |
| 18.02.2026 | 2,42 | 2,50 | 2,38 | 2,44 | 1,24% | 330.256,00 |
| 17.02.2026 | 2,32 | 2,47 | 2,32 | 2,41 | 3,88% | 325.591,00 |
| 13.02.2026 | 2,36 | 2,42 | 2,29 | 2,32 | -1,69% | 213.156,00 |
| 12.02.2026 | 2,25 | 2,37 | 2,25 | 2,36 | 5,36% | 524.773,00 |
| 11.02.2026 | 2,37 | 2,43 | 2,22 | 2,24 | -5,08% | 401.816,00 |
| 10.02.2026 | 2,27 | 2,46 | 2,26 | 2,36 | 3,51% | 479.175,00 |
| 09.02.2026 | 2,42 | 2,42 | 2,28 | 2,28 | -6,94% | 305.313,00 |
| 06.02.2026 | 2,29 | 2,47 | 2,28 | 2,45 | 8,89% | 368.253,00 |
| 05.02.2026 | 2,39 | 2,42 | 2,24 | 2,25 | -7,79% | 499.091,00 |
| 04.02.2026 | 2,55 | 2,55 | 2,39 | 2,44 | -3,56% | 451.042,00 |
| 03.02.2026 | 2,70 | 2,70 | 2,46 | 2,53 | -6,30% | 664.400,00 |
| 02.02.2026 | 2,70 | 2,72 | 2,63 | 2,70 | -0,37% | 334.931,00 |
| 30.01.2026 | 2,75 | 2,79 | 2,67 | 2,71 | -2,17% | 227.367,00 |
| 29.01.2026 | 2,86 | 2,88 | 2,75 | 2,77 | -3,48% | 371.898,00 |
| 28.01.2026 | 2,89 | 2,90 | 2,85 | 2,87 | -1,03% | 138.941,00 |
| 27.01.2026 | 2,91 | 2,93 | 2,86 | 2,90 | -0,34% | 182.587,00 |
| 26.01.2026 | 2,91 | 2,94 | 2,85 | 2,91 | 0,34% | 285.618,00 |
| 23.01.2026 | 3,03 | 3,06 | 2,88 | 2,90 | -5,23% | 269.813,00 |
| 22.01.2026 | 2,94 | 3,08 | 2,94 | 3,06 | 4,44% | 321.100,00 |
| 21.01.2026 | 2,94 | 2,96 | 2,87 | 2,93 | 1,03% | 362.190,00 |
| 20.01.2026 | 2,90 | 2,97 | 2,86 | 2,90 | -0,09% | 261.378,00 |
| 19.01.2026 | 2,91 | 2,91 | 2,90 | 2,90 | 0,09% | - |
| 16.01.2026 | 2,85 | 3,01 | 2,84 | 2,90 | 1,75% | 326.768,00 |
| 15.01.2026 | 2,86 | 2,91 | 2,84 | 2,85 | -0,70% | 257.547,00 |
| 14.01.2026 | 2,94 | 2,94 | 2,86 | 2,87 | -2,05% | 266.471,00 |
| 13.01.2026 | 2,94 | 2,96 | 2,89 | 2,93 | -0,34% | 200.689,00 |
| 12.01.2026 | 3,02 | 3,02 | 2,92 | 2,94 | -3,61% | 293.813,00 |
| 09.01.2026 | 3,10 | 3,14 | 3,03 | 3,05 | -0,97% | 222.970,00 |
| 08.01.2026 | 3,01 | 3,11 | 2,97 | 3,08 | 1,99% | 232.001,00 |
| 07.01.2026 | 2,93 | 3,09 | 2,90 | 3,02 | 3,60% | 466.523,00 |
| 06.01.2026 | 3,01 | 3,04 | 2,84 | 2,92 | -3,16% | 275.524,00 |
| 05.01.2026 | 2,92 | 3,05 | 2,89 | 3,01 | 3,44% | 360.944,00 |
| 02.01.2026 | 2,92 | 2,98 | 2,87 | 2,91 | -0,34% | 157.669,00 |
| 31.12.2025 | 2,95 | 2,95 | 2,90 | 2,92 | -0,68% | 184.834,00 |
| 30.12.2025 | 3,00 | 3,06 | 2,94 | 2,94 | -2,33% | 230.905,00 |
| 29.12.2025 | 3,02 | 3,07 | 2,98 | 3,01 | -0,99% | 349.833,00 |
| 26.12.2025 | 3,10 | 3,10 | 3,00 | 3,04 | -1,62% | 299.670,00 |
| 24.12.2025 | 3,13 | 3,13 | 3,05 | 3,09 | -1,28% | 138.242,00 |
| 23.12.2025 | 3,14 | 3,20 | 3,10 | 3,13 | -0,95% | 589.371,00 |
| 22.12.2025 | 3,21 | 3,23 | 3,15 | 3,16 | -1,40% | 230.306,00 |
| 19.12.2025 | 3,18 | 3,24 | 3,18 | 3,21 | 0,31% | 200.124,00 |
| 18.12.2025 | 3,23 | 3,28 | 3,18 | 3,20 | -0,47% | 137.055,00 |
| 17.12.2025 | 3,21 | 3,23 | 3,18 | 3,21 | 0,00% | 222.397,00 |
| 16.12.2025 | 3,18 | 3,24 | 3,11 | 3,21 | 0,63% | 193.474,00 |
| 15.12.2025 | 3,29 | 3,29 | 3,17 | 3,19 | -3,04% | 429.560,00 |
| 12.12.2025 | 3,32 | 3,37 | 3,27 | 3,29 | -1,20% | 261.229,00 |
| 11.12.2025 | 3,30 | 3,34 | 3,28 | 3,33 | 0,60% | 209.850,00 |
| 10.12.2025 | 3,13 | 3,35 | 3,13 | 3,31 | 4,75% | 538.592,00 |
| 09.12.2025 | 3,12 | 3,18 | 3,04 | 3,16 | 1,28% | 281.578,00 |
| 08.12.2025 | 3,13 | 3,18 | 3,04 | 3,12 | 0,32% | 332.548,00 |
| 05.12.2025 | 3,15 | 3,15 | 3,08 | 3,11 | -0,96% | 336.094,00 |
| 04.12.2025 | 3,06 | 3,17 | 3,01 | 3,14 | 1,95% | 312.329,00 |
| 03.12.2025 | 3,03 | 3,09 | 2,98 | 3,08 | 1,32% | 273.171,00 |
| 02.12.2025 | 3,02 | 3,11 | 3,01 | 3,04 | 1,33% | 248.586,00 |
| 01.12.2025 | 3,10 | 3,10 | 2,99 | 3,00 | -3,23% | 240.623,00 |
| 28.11.2025 | 3,14 | 3,14 | 3,05 | 3,10 | -0,32% | 126.826,00 |
| 26.11.2025 | 2,97 | 3,19 | 2,96 | 3,11 | 4,36% | 398.955,00 |
| 25.11.2025 | 2,94 | 2,98 | 2,87 | 2,98 | 1,53% | 445.115,00 |
| 24.11.2025 | 2,97 | 2,97 | 2,90 | 2,94 | -0,17% | 240.949,00 |
| 21.11.2025 | 2,89 | 2,98 | 2,83 | 2,94 | 3,34% | 253.958,00 |
| 20.11.2025 | 2,89 | 3,05 | 2,83 | 2,85 | -0,52% | 478.095,00 |
| 19.11.2025 | 3,01 | 3,02 | 2,85 | 2,86 | -3,70% | 250.504,00 |
| 18.11.2025 | 3,08 | 3,14 | 2,96 | 2,97 | -4,50% | 482.214,00 |
| 17.11.2025 | 3,12 | 3,19 | 3,06 | 3,11 | -0,64% | 462.077,00 |
| 14.11.2025 | 3,12 | 3,19 | 3,08 | 3,13 | -1,57% | 515.165,00 |
| 13.11.2025 | 3,16 | 3,20 | 3,10 | 3,18 | -0,62% | 529.634,00 |
| 12.11.2025 | 3,34 | 3,37 | 3,15 | 3,20 | -3,32% | 443.787,00 |
| 11.11.2025 | 3,31 | 3,39 | 3,26 | 3,31 | -1,93% | 285.595,00 |
| 10.11.2025 | 3,42 | 3,55 | 3,37 | 3,38 | -2,60% | 622.785,00 |
| 07.11.2025 | 3,40 | 3,49 | 3,13 | 3,47 | -0,14% | 582.976,00 |
| 06.11.2025 | 3,46 | 3,77 | 3,43 | 3,47 | 18,03% | 2.387.975,00 |
| 05.11.2025 | 2,91 | 2,99 | 2,86 | 2,94 | 2,08% | 591.246,00 |
| 04.11.2025 | 2,94 | 2,97 | 2,86 | 2,88 | -4,32% | 362.328,00 |
| 03.11.2025 | 2,99 | 3,04 | 2,92 | 3,01 | 2,03% | 333.706,00 |
| 31.10.2025 | 3,06 | 3,08 | 2,93 | 2,95 | -1,99% | 224.955,00 |
| 30.10.2025 | 3,02 | 3,11 | 2,99 | 3,01 | -0,33% | 441.840,00 |
| 29.10.2025 | 3,04 | 3,07 | 2,97 | 3,02 | -0,66% | 327.491,00 |
| 28.10.2025 | 3,12 | 3,17 | 3,02 | 3,04 | -2,25% | 248.025,00 |
| 27.10.2025 | 3,26 | 3,29 | 3,09 | 3,11 | -4,31% | 348.446,00 |
| 24.10.2025 | 3,31 | 3,32 | 3,16 | 3,25 | 0,91% | 248.349,00 |
| 23.10.2025 | 3,25 | 3,30 | 3,22 | 3,22 | -0,29% | - |
| 22.10.2025 | 3,40 | 3,42 | 3,22 | 3,23 | -5,56% | 210.890,00 |
| 21.10.2025 | 3,34 | 3,43 | 3,26 | 3,42 | 3,32% | 290.850,00 |
| 20.10.2025 | 3,20 | 3,35 | 3,19 | 3,31 | 6,87% | 273.365,00 |
| 17.10.2025 | 3,08 | 3,13 | 3,02 | 3,10 | -0,09% | - |
| 16.10.2025 | 3,21 | 3,24 | 3,08 | 3,10 | -2,52% | 241.429,00 |
| 15.10.2025 | 3,31 | 3,32 | 3,12 | 3,18 | -1,55% | 273.981,00 |
| 14.10.2025 | 3,13 | 3,25 | 3,05 | 3,23 | 0,00% | 553.181,00 |