2,334$
-0,26%
Echtzeit-Aktienkurs CareCloud Inc.
Bid:
Ask:
Aktienkurse zur CareCloud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,32 | 2,38 | 2,31 | 2,35 | 0,56% | - |
| 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 |
| 09.03.2026 | 2,70 | 2,78 | 2,55 | 2,73 | -0,36% | 374.599,00 |
| 06.03.2026 | 2,70 | 2,80 | 2,62 | 2,74 | 0,37% | 335.040,00 |
| 05.03.2026 | 2,63 | 2,75 | 2,62 | 2,73 | 4,20% | 344.456,00 |
| 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 |