2,423$
0,53%
Echtzeit-Aktienkurs CareCloud Inc.
Bid:
Ask:
Aktienkurse zur CareCloud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 2,44 | 2,44 | 2,36 | 2,41 | -0,41% | 171.409,00 |
| 29.07.2026 | 2,34 | 2,46 | 2,34 | 2,42 | 2,54% | 301.715,00 |
| 28.07.2026 | 2,30 | 2,36 | 2,21 | 2,36 | 5,36% | 248.616,00 |
| 27.07.2026 | 2,25 | 2,30 | 2,23 | 2,24 | 0,90% | 156.107,00 |
| 24.07.2026 | 2,17 | 2,23 | 2,16 | 2,22 | 2,30% | 51.361,00 |
| 23.07.2026 | 2,18 | 2,19 | 2,15 | 2,17 | -0,91% | 141.473,00 |
| 22.07.2026 | 2,23 | 2,25 | 2,15 | 2,19 | -1,79% | 167.427,00 |
| 21.07.2026 | 2,26 | 2,30 | 2,23 | 2,23 | -1,76% | 99.848,00 |
| 20.07.2026 | 2,30 | 2,30 | 2,25 | 2,27 | -2,16% | 112.090,00 |
| 17.07.2026 | 2,32 | 2,34 | 2,27 | 2,32 | -0,43% | 359.924,00 |
| 16.07.2026 | 2,35 | 2,43 | 2,33 | 2,33 | -0,64% | 111.718,00 |
| 15.07.2026 | 2,33 | 2,37 | 2,30 | 2,35 | 1,43% | 86.342,00 |
| 14.07.2026 | 2,40 | 2,40 | 2,28 | 2,31 | -2,86% | 226.893,00 |
| 13.07.2026 | 2,37 | 2,44 | 2,33 | 2,38 | 1,28% | 289.880,00 |
| 10.07.2026 | 2,30 | 2,35 | 2,29 | 2,35 | 2,84% | 252.903,00 |
| 09.07.2026 | 2,15 | 2,30 | 2,12 | 2,29 | 7,28% | 255.990,00 |
| 08.07.2026 | 2,14 | 2,14 | 2,04 | 2,13 | -0,47% | 302.663,00 |
| 07.07.2026 | 2,22 | 2,25 | 2,14 | 2,14 | -3,17% | 149.357,00 |
| 06.07.2026 | 2,24 | 2,29 | 2,20 | 2,21 | -0,45% | 223.007,00 |
| 02.07.2026 | 2,28 | 2,34 | 2,22 | 2,22 | -2,20% | 240.341,00 |
| 01.07.2026 | 2,13 | 2,31 | 2,13 | 2,27 | 6,57% | 299.414,00 |
| 30.06.2026 | 2,17 | 2,17 | 2,12 | 2,13 | -1,39% | 74.821,00 |
| 29.06.2026 | 2,16 | 2,18 | 2,11 | 2,16 | 0,47% | 90.022,00 |
| 26.06.2026 | 2,07 | 2,16 | 2,07 | 2,15 | 3,30% | 157.304,00 |
| 25.06.2026 | 2,19 | 2,22 | 2,08 | 2,08 | -5,18% | 266.875,00 |
| 24.06.2026 | 2,22 | 2,25 | 2,19 | 2,20 | -0,68% | 108.835,00 |
| 23.06.2026 | 2,11 | 2,23 | 2,11 | 2,21 | 4,25% | 198.013,00 |
| 22.06.2026 | 2,19 | 2,24 | 2,12 | 2,12 | -2,56% | 265.053,00 |
| 19.06.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -0,19% | - |
| 18.06.2026 | 2,22 | 2,27 | 2,16 | 2,18 | -0,91% | 424.713,00 |
| 17.06.2026 | 2,21 | 2,23 | 2,17 | 2,20 | -1,79% | 192.949,00 |
| 16.06.2026 | 2,21 | 2,30 | 2,19 | 2,24 | -0,44% | 443.914,00 |
| 15.06.2026 | 2,34 | 2,36 | 2,24 | 2,25 | -2,17% | 224.380,00 |
| 12.06.2026 | 2,32 | 2,35 | 2,24 | 2,30 | -0,65% | 170.043,00 |
| 11.06.2026 | 2,28 | 2,32 | 2,21 | 2,32 | 1,09% | 284.880,00 |
| 10.06.2026 | 2,37 | 2,45 | 2,28 | 2,29 | -4,58% | 356.447,00 |
| 09.06.2026 | 2,37 | 2,43 | 2,35 | 2,40 | 1,27% | 208.413,00 |
| 08.06.2026 | 2,39 | 2,41 | 2,35 | 2,37 | 0,85% | 174.423,00 |
| 05.06.2026 | 2,40 | 2,40 | 2,34 | 2,35 | -1,88% | 219.601,00 |
| 04.06.2026 | 2,35 | 2,43 | 2,33 | 2,40 | 1,91% | 177.135,00 |
| 03.06.2026 | 2,44 | 2,45 | 2,32 | 2,35 | -4,47% | 544.952,00 |
| 02.06.2026 | 2,49 | 2,49 | 2,39 | 2,46 | -1,01% | 500.986,00 |
| 01.06.2026 | 2,35 | 2,54 | 2,34 | 2,49 | 5,74% | 671.667,00 |
| 29.05.2026 | 2,32 | 2,38 | 2,32 | 2,35 | 0,43% | 323.069,00 |
| 28.05.2026 | 2,23 | 2,35 | 2,23 | 2,34 | 4,46% | 272.836,00 |
| 27.05.2026 | 2,23 | 2,31 | 2,19 | 2,24 | 1,36% | 292.385,00 |
| 26.05.2026 | 2,28 | 2,29 | 2,18 | 2,21 | -3,07% | 391.305,00 |
| 22.05.2026 | 2,37 | 2,39 | 2,26 | 2,28 | -3,39% | 495.587,00 |
| 21.05.2026 | 2,34 | 2,40 | 2,32 | 2,36 | -0,21% | 457.054,00 |
| 20.05.2026 | 2,20 | 2,37 | 2,14 | 2,37 | 7,50% | 710.421,00 |
| 19.05.2026 | 2,15 | 2,23 | 2,09 | 2,20 | 3,77% | 980.475,00 |
| 18.05.2026 | 2,12 | 2,19 | 2,10 | 2,12 | 0,47% | 831.097,00 |
| 15.05.2026 | 2,14 | 2,19 | 2,10 | 2,11 | -1,40% | 392.353,00 |
| 14.05.2026 | 2,15 | 2,20 | 2,11 | 2,14 | 0,94% | 498.890,00 |
| 13.05.2026 | 2,25 | 2,25 | 2,09 | 2,12 | -5,36% | 723.430,00 |
| 12.05.2026 | 2,25 | 2,31 | 2,24 | 2,24 | -0,44% | 604.768,00 |
| 11.05.2026 | 2,32 | 2,33 | 2,18 | 2,25 | -4,66% | 1.259.692,00 |
| 08.05.2026 | 2,48 | 2,50 | 2,25 | 2,36 | -4,45% | 1.871.569,00 |
| 07.05.2026 | 2,87 | 2,90 | 2,43 | 2,47 | -17,53% | 3.934.595,00 |
| 06.05.2026 | 2,90 | 3,00 | 2,84 | 3,00 | 2,22% | 420.719,00 |
| 05.05.2026 | 2,93 | 2,97 | 2,88 | 2,93 | 0,69% | 353.351,00 |
| 04.05.2026 | 2,97 | 2,99 | 2,90 | 2,91 | -2,68% | 354.306,00 |
| 01.05.2026 | 3,03 | 3,05 | 2,94 | 2,99 | -0,99% | 288.034,00 |
| 30.04.2026 | 3,01 | 3,04 | 2,92 | 3,02 | 1,68% | 297.448,00 |
| 29.04.2026 | 3,18 | 3,18 | 2,96 | 2,97 | -6,60% | 365.060,00 |
| 28.04.2026 | 3,26 | 3,28 | 3,18 | 3,18 | -2,45% | 316.099,00 |
| 27.04.2026 | 3,05 | 3,28 | 3,02 | 3,26 | 6,89% | 481.163,00 |
| 24.04.2026 | 3,00 | 3,05 | 2,96 | 3,05 | 1,33% | 138.295,00 |
| 23.04.2026 | 3,18 | 3,18 | 2,98 | 3,01 | -5,79% | 280.174,00 |
| 22.04.2026 | 3,13 | 3,23 | 3,12 | 3,20 | 2,73% | 222.774,00 |
| 21.04.2026 | 3,20 | 3,20 | 3,10 | 3,11 | -2,51% | 334.955,00 |
| 20.04.2026 | 3,07 | 3,20 | 3,01 | 3,19 | 3,91% | 436.479,00 |
| 17.04.2026 | 3,14 | 3,18 | 3,05 | 3,07 | 0,33% | 432.456,00 |
| 16.04.2026 | 3,03 | 3,19 | 3,00 | 3,06 | 0,99% | 851.281,00 |
| 15.04.2026 | 2,90 | 3,05 | 2,90 | 3,03 | 5,57% | 519.625,00 |
| 14.04.2026 | 2,80 | 2,88 | 2,67 | 2,87 | 2,32% | 1.233.479,00 |
| 13.04.2026 | 2,70 | 2,88 | 2,70 | 2,81 | 3,89% | 584.223,00 |
| 10.04.2026 | 2,80 | 2,85 | 2,70 | 2,70 | -2,17% | 966.561,00 |
| 09.04.2026 | 3,05 | 3,09 | 2,70 | 2,76 | -10,53% | 1.041.741,00 |
| 08.04.2026 | 3,35 | 3,35 | 3,08 | 3,09 | -4,49% | 468.407,00 |
| 07.04.2026 | 3,24 | 3,31 | 3,17 | 3,23 | -0,31% | 335.261,00 |
| 06.04.2026 | 3,38 | 3,42 | 3,21 | 3,24 | -3,28% | 661.435,00 |
| 02.04.2026 | 3,56 | 3,56 | 3,33 | 3,35 | -7,71% | 415.620,00 |
| 01.04.2026 | 3,64 | 3,75 | 3,58 | 3,63 | -0,55% | 536.019,00 |
| 31.03.2026 | 3,57 | 3,68 | 3,50 | 3,65 | 3,84% | 405.796,00 |
| 30.03.2026 | 3,55 | 3,67 | 3,48 | 3,52 | 0,72% | 426.982,00 |
| 27.03.2026 | 3,73 | 3,73 | 3,38 | 3,49 | -8,40% | 946.141,00 |
| 26.03.2026 | 3,67 | 3,81 | 3,64 | 3,81 | 2,42% | 746.723,00 |
| 25.03.2026 | 3,50 | 3,79 | 3,44 | 3,72 | 6,29% | 957.995,00 |
| 24.03.2026 | 3,61 | 3,61 | 3,47 | 3,50 | -3,05% | 538.681,00 |
| 23.03.2026 | 3,43 | 3,63 | 3,37 | 3,61 | 5,25% | 983.989,00 |
| 20.03.2026 | 3,45 | 3,52 | 3,40 | 3,43 | -3,65% | 582.591,00 |
| 19.03.2026 | 3,52 | 3,60 | 3,44 | 3,56 | -0,28% | 411.422,00 |
| 18.03.2026 | 3,60 | 3,69 | 3,50 | 3,57 | -1,11% | 778.430,00 |
| 17.03.2026 | 3,38 | 3,67 | 3,37 | 3,61 | 8,08% | 1.413.601,00 |
| 16.03.2026 | 3,15 | 3,37 | 3,08 | 3,34 | 6,37% | 1.328.538,00 |
| 13.03.2026 | 2,90 | 3,23 | 2,81 | 3,14 | 7,90% | 1.423.598,00 |
| 12.03.2026 | 2,91 | 3,07 | 2,83 | 2,91 | 9,40% | 1.304.770,00 |
| 11.03.2026 | 2,75 | 2,75 | 2,59 | 2,66 | -1,12% | 460.111,00 |
| 10.03.2026 | 2,73 | 2,80 | 2,65 | 2,69 | -1,47% | 292.646,00 |