2,635$
-0,39%
Echtzeit-Aktienkurs CareCloud
Bid:
Ask:
Aktienkurse zur CareCloud Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,66 | 2,82 | 2,61 | 2,64 | -0,19% | 755.237,00 |
| 11.11.2026 | 2,65 | 2,68 | 2,56 | 2,65 | 0,57% | 535.764,00 |
| 10.11.2026 | 2,50 | 2,70 | 2,48 | 2,63 | 5,20% | 999.820,00 |
| 09.11.2026 | 2,32 | 2,64 | 2,30 | 2,50 | 8,70% | 1.420.529,00 |
| 06.11.2026 | 2,20 | 2,33 | 2,06 | 2,30 | 6,48% | 682.094,00 |
| 05.11.2026 | 2,10 | 2,35 | 2,03 | 2,16 | 20,00% | 3.416.284,00 |
| 04.11.2026 | 1,79 | 1,83 | 1,75 | 1,80 | 4,96% | 294.941,00 |
| 03.11.2026 | 1,70 | 1,74 | 1,67 | 1,72 | -0,29% | 244.907,00 |
| 02.11.2026 | 1,76 | 1,83 | 1,72 | 1,72 | -2,27% | 204.692,00 |
| 30.10.2026 | 1,77 | 1,78 | 1,69 | 1,76 | -2,22% | 270.606,00 |
| 29.10.2026 | 1,77 | 1,82 | 1,76 | 1,80 | 1,69% | 156.965,00 |
| 28.10.2026 | 1,81 | 1,87 | 1,73 | 1,77 | 1,72% | 194.533,00 |
| 27.10.2026 | 1,73 | 1,76 | 1,71 | 1,74 | 1,75% | 58.660,00 |
| 26.10.2026 | 1,77 | 1,77 | 1,70 | 1,71 | -3,39% | 209.355,00 |
| 23.10.2026 | 1,75 | 1,79 | 1,73 | 1,77 | 0,00% | 222.751,00 |
| 22.10.2026 | 1,77 | 1,78 | 1,73 | 1,77 | 0,00% | 376.651,00 |
| 21.10.2026 | 1,82 | 1,82 | 1,74 | 1,77 | -2,75% | 187.084,00 |
| 20.10.2026 | 1,80 | 1,86 | 1,80 | 1,82 | 1,11% | 104.766,00 |
| 19.10.2026 | 1,84 | 1,85 | 1,79 | 1,80 | -2,70% | 216.255,00 |
| 16.10.2026 | 1,95 | 1,97 | 1,84 | 1,85 | -4,15% | 109.421,00 |
| 15.10.2026 | 1,75 | 1,97 | 1,75 | 1,93 | 9,04% | 354.872,00 |
| 14.10.2026 | 1,94 | 1,94 | 1,77 | 1,77 | -9,23% | 330.058,00 |
| 13.10.2026 | 1,98 | 1,98 | 1,94 | 1,95 | 0,52% | 241.188,00 |
| 12.10.2026 | 1,98 | 1,99 | 1,94 | 1,94 | -3,00% | 208.377,00 |
| 09.10.2026 | 1,94 | 2,01 | 1,93 | 2,00 | 3,63% | 224.295,00 |
| 08.10.2026 | 2,00 | 2,01 | 1,93 | 1,93 | -3,98% | 494.057,00 |
| 07.10.2026 | 2,06 | 2,06 | 2,00 | 2,01 | -2,90% | 147.912,00 |
| 06.10.2026 | 2,07 | 2,11 | 2,03 | 2,07 | 0,73% | 250.114,00 |
| 05.10.2026 | 2,04 | 2,09 | 2,03 | 2,06 | 1,73% | 132.174,00 |
| 02.10.2026 | 2,07 | 2,08 | 2,02 | 2,02 | -0,98% | 140.614,00 |
| 01.10.2026 | 2,04 | 2,07 | 1,99 | 2,04 | -0,24% | 303.252,00 |
| 30.09.2026 | 2,08 | 2,08 | 2,04 | 2,05 | -1,68% | 74.222,00 |
| 29.09.2026 | 2,02 | 2,12 | 2,02 | 2,08 | 1,71% | 195.295,00 |
| 28.09.2026 | 2,07 | 2,09 | 2,03 | 2,05 | -0,24% | 183.087,00 |
| 25.09.2026 | 2,05 | 2,09 | 2,04 | 2,05 | -0,49% | 140.075,00 |
| 24.09.2026 | 2,06 | 2,09 | 2,04 | 2,06 | 0,00% | 140.193,00 |
| 23.09.2026 | 2,14 | 2,14 | 2,06 | 2,06 | -4,41% | 220.180,00 |
| 22.09.2026 | 2,16 | 2,18 | 2,13 | 2,16 | 0,23% | 152.113,00 |
| 21.09.2026 | 2,16 | 2,18 | 2,14 | 2,15 | -0,92% | 183.900,00 |
| 18.09.2026 | 2,23 | 2,23 | 2,16 | 2,17 | -2,69% | 135.302,00 |
| 17.09.2026 | 2,14 | 2,23 | 2,14 | 2,23 | 5,69% | 564.656,00 |
| 16.09.2026 | 2,05 | 2,12 | 2,04 | 2,11 | 2,92% | 274.417,00 |
| 15.09.2026 | 2,07 | 2,09 | 2,05 | 2,05 | -2,14% | 126.377,00 |
| 14.09.2026 | 2,05 | 2,13 | 2,05 | 2,10 | 2,20% | 103.589,00 |
| 11.09.2026 | 2,06 | 2,07 | 2,04 | 2,05 | 0,49% | 99.141,00 |
| 10.09.2026 | 2,11 | 2,12 | 2,03 | 2,04 | -3,32% | 318.264,00 |
| 09.09.2026 | 2,11 | 2,17 | 2,11 | 2,11 | -2,76% | 240.107,00 |
| 08.09.2026 | 2,24 | 2,24 | 2,14 | 2,17 | -2,69% | 601.869,00 |
| 04.09.2026 | 2,24 | 2,26 | 2,20 | 2,23 | -0,67% | 426.826,00 |
| 03.09.2026 | 2,25 | 2,26 | 2,19 | 2,25 | 0,22% | 342.884,00 |
| 02.09.2026 | 2,29 | 2,30 | 2,22 | 2,24 | -1,10% | 256.077,00 |
| 01.09.2026 | 2,35 | 2,35 | 2,25 | 2,27 | -3,62% | 269.410,00 |
| 31.08.2026 | 2,46 | 2,47 | 2,33 | 2,35 | -5,62% | 724.309,00 |
| 28.08.2026 | 2,51 | 2,61 | 2,43 | 2,49 | -6,57% | 1.028.861,00 |
| 27.08.2026 | 2,63 | 2,80 | 2,62 | 2,67 | 0,95% | 634.741,00 |
| 26.08.2026 | 2,41 | 2,65 | 2,41 | 2,64 | 8,64% | 421.754,00 |
| 25.08.2026 | 2,49 | 2,51 | 2,40 | 2,43 | -2,99% | 166.563,00 |
| 24.08.2026 | 2,50 | 2,56 | 2,46 | 2,51 | -0,20% | 151.471,00 |
| 21.08.2026 | 2,61 | 2,63 | 2,50 | 2,51 | -4,20% | 294.250,00 |
| 20.08.2026 | 2,62 | 2,68 | 2,60 | 2,62 | -1,13% | 265.859,00 |
| 19.08.2026 | 2,61 | 2,67 | 2,59 | 2,65 | 2,12% | 192.150,00 |
| 18.08.2026 | 2,46 | 2,63 | 2,46 | 2,60 | 5,06% | 250.601,00 |
| 17.08.2026 | 2,58 | 2,65 | 2,47 | 2,47 | -4,63% | 501.210,00 |
| 14.08.2026 | 2,45 | 2,64 | 2,42 | 2,59 | 5,93% | 404.520,00 |
| 13.08.2026 | 2,44 | 2,52 | 2,42 | 2,45 | 0,20% | 267.496,00 |
| 12.08.2026 | 2,40 | 2,48 | 2,39 | 2,44 | -0,41% | 283.638,00 |
| 11.08.2026 | 2,42 | 2,50 | 2,40 | 2,45 | 1,24% | 250.126,00 |
| 10.08.2026 | 2,60 | 2,67 | 2,40 | 2,42 | -7,98% | 440.693,00 |
| 07.08.2026 | 2,33 | 2,66 | 2,33 | 2,63 | 13,36% | 456.194,00 |
| 06.08.2026 | 2,20 | 2,38 | 2,03 | 2,32 | -8,66% | 1.921.052,00 |
| 05.08.2026 | 2,65 | 2,65 | 2,41 | 2,54 | -2,50% | 567.543,00 |
| 04.08.2026 | 2,65 | 2,72 | 2,59 | 2,61 | -1,51% | 612.758,00 |
| 03.08.2026 | 2,45 | 2,69 | 2,45 | 2,65 | 8,40% | 502.855,00 |
| 31.07.2026 | 2,42 | 2,48 | 2,36 | 2,44 | 1,24% | 267.710,00 |
| 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 |