Echtzeit-Aktienkurs Healthcare Triangle Inc.
Bid:
Ask:
Aktienkurse zur Healthcare Triangle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,68 | 2,74 | 2,50 | 2,72 | 3,23% | 115.436,00 |
| 06.03.2026 | 2,65 | 2,70 | 2,52 | 2,64 | -3,66% | 7.060,00 |
| 05.03.2026 | 2,69 | 2,77 | 2,55 | 2,74 | 2,43% | 7.060,00 |
| 04.03.2026 | 2,90 | 2,97 | 2,46 | 2,67 | -7,93% | 287.588,00 |
| 03.03.2026 | 3,30 | 3,35 | 2,83 | 2,90 | -17,61% | 397.632,00 |
| 02.03.2026 | 3,81 | 3,85 | 3,35 | 3,52 | -14,98% | 473.100,00 |
| 27.02.2026 | 5,32 | 5,50 | 3,85 | 4,14 | -17,53% | 761.855,00 |
| 26.02.2026 | 8,18 | 8,85 | 4,78 | 5,02 | -13,60% | 14.286.675,00 |
| 25.02.2026 | 5,78 | 6,39 | 5,52 | 5,81 | -1,02% | 565.893,00 |
| 24.02.2026 | 5,27 | 5,98 | 5,24 | 5,87 | 9,62% | 79.404,00 |
| 23.02.2026 | 5,82 | 6,00 | 5,30 | 5,36 | -8,77% | 33.057,00 |
| 20.02.2026 | 6,84 | 6,96 | 5,71 | 5,87 | -14,56% | 78.788,00 |
| 19.02.2026 | 7,24 | 7,54 | 6,70 | 6,87 | -7,16% | 51.822,00 |
| 18.02.2026 | 7,23 | 7,67 | 7,20 | 7,40 | -3,77% | 53.877,00 |
| 17.02.2026 | 7,31 | 8,20 | 7,31 | 7,69 | -9,85% | 104.485,00 |
| 13.02.2026 | 7,01 | 8,90 | 7,00 | 8,53 | 17,98% | 437.130,00 |
| 12.02.2026 | 8,01 | 8,07 | 7,00 | 7,23 | -8,71% | 135.168,00 |
| 11.02.2026 | 8,21 | 8,31 | 7,30 | 7,92 | -4,35% | 126.133,00 |
| 10.02.2026 | 8,90 | 9,97 | 7,77 | 8,28 | -8,00% | 281.758,00 |
| 09.02.2026 | 9,00 | 9,32 | 8,22 | 9,00 | -2,72% | 5.953.776,00 |
| 06.02.2026 | 12,96 | 13,80 | 9,23 | 9,25 | -28,81% | 18.471.195,00 |
| 05.02.2026 | 13,95 | 14,58 | 12,99 | 13,00 | -6,96% | 7.377.791,00 |
| 04.02.2026 | 14,07 | 14,34 | 12,61 | 13,97 | -3,40% | 3.761.234,00 |
| 03.02.2026 | 14,79 | 15,00 | 13,36 | 14,46 | -6,26% | 4.407.211,00 |
| 02.02.2026 | 15,96 | 16,25 | 15,01 | 15,43 | -1,46% | 6.077.138,00 |
| 30.01.2026 | 15,80 | 17,83 | 15,01 | 15,65 | -13,84% | 11.495.745,00 |
| 29.01.2026 | 23,74 | 24,05 | 16,20 | 18,17 | 0,46% | 128.074.358,00 |
| 28.01.2026 | 15,14 | 18,30 | 15,00 | 18,08 | 10,24% | 15.041.315,00 |
| 27.01.2026 | 16,33 | 17,38 | 15,00 | 16,40 | -5,72% | 6.076.403,00 |
| 26.01.2026 | 16,93 | 17,88 | 16,20 | 17,40 | -8,52% | 11.545.648,00 |
| 23.01.2026 | 19,80 | 19,99 | 17,41 | 19,02 | -14,16% | 17.990.157,00 |
| 22.01.2026 | 36,17 | 38,21 | 18,72 | 22,16 | -7,68% | 268.249.069,00 |
| 21.01.2026 | 24,76 | 27,00 | 23,85 | 24,00 | -5,44% | 1.563.308,00 |
| 20.01.2026 | 27,55 | 30,76 | 24,70 | 25,38 | -6,62% | 2.600.802,00 |
| 16.01.2026 | 28,13 | 28,13 | 25,86 | 27,18 | 0,71% | 585.963,00 |
| 15.01.2026 | 26,49 | 29,55 | 26,40 | 26,99 | 5.977,01% | 743.223,00 |
| 14.01.2026 | 0,47 | 0,47 | 0,43 | 0,44 | -5,95% | 765.456,00 |
| 13.01.2026 | 0,50 | 0,50 | 0,45 | 0,47 | -6,64% | 756.787,00 |
| 12.01.2026 | 0,52 | 0,52 | 0,48 | 0,51 | -2,24% | 1.022.116,00 |
| 09.01.2026 | 0,52 | 0,56 | 0,50 | 0,52 | -5,05% | 945.138,00 |
| 08.01.2026 | 0,56 | 0,56 | 0,51 | 0,54 | -4,15% | 1.234.713,00 |
| 07.01.2026 | 0,60 | 0,60 | 0,54 | 0,57 | -5,25% | 1.222.672,00 |
| 06.01.2026 | 0,54 | 0,60 | 0,50 | 0,60 | 9,93% | 1.849.301,00 |
| 05.01.2026 | 0,64 | 0,64 | 0,49 | 0,55 | -10,52% | 1.782.942,00 |
| 02.01.2026 | 0,62 | 0,65 | 0,54 | 0,61 | -3,56% | 1.412.123,00 |
| 31.12.2025 | 0,79 | 0,80 | 0,60 | 0,63 | -22,02% | 1.529.125,00 |
| 30.12.2025 | 0,98 | 0,98 | 0,81 | 0,81 | -16,80% | 884.792,00 |
| 29.12.2025 | 1,13 | 1,14 | 0,95 | 0,97 | -15,23% | 730.852,00 |
| 26.12.2025 | 1,19 | 1,23 | 1,12 | 1,15 | -3,36% | 365.517,00 |
| 24.12.2025 | 1,22 | 1,24 | 1,12 | 1,19 | -3,25% | 484.856,00 |
| 23.12.2025 | 1,36 | 1,40 | 1,23 | 1,23 | -8,21% | 731.026,00 |
| 22.12.2025 | 1,88 | 1,91 | 1,29 | 1,34 | -30,57% | 1.736.346,00 |
| 19.12.2025 | 1,88 | 1,97 | 1,85 | 1,93 | 0,52% | 196.935,00 |
| 18.12.2025 | 2,01 | 2,04 | 1,85 | 1,92 | -2,29% | 251.791,00 |
| 17.12.2025 | 2,08 | 2,09 | 1,96 | 1,97 | -5,98% | 152.170,00 |
| 16.12.2025 | 2,22 | 2,28 | 2,03 | 2,09 | -7,93% | 237.007,00 |
| 15.12.2025 | 2,48 | 2,53 | 2,26 | 2,27 | -2,99% | 183.462,00 |
| 12.12.2025 | 2,46 | 2,47 | 2,31 | 2,34 | -4,88% | 192.694,00 |
| 11.12.2025 | 2,50 | 2,58 | 2,35 | 2,46 | -3,15% | 444.062,00 |
| 10.12.2025 | 2,28 | 2,58 | 2,23 | 2,54 | 11,89% | 1.353.870,00 |
| 09.12.2025 | 2,30 | 2,30 | 2,17 | 2,27 | -2,99% | 192.235,00 |
| 08.12.2025 | 2,26 | 2,36 | 2,19 | 2,34 | 6,85% | 255.182,00 |
| 05.12.2025 | 2,38 | 2,54 | 2,07 | 2,19 | -4,78% | 917.598,00 |
| 04.12.2025 | 2,26 | 2,33 | 2,22 | 2,30 | 3,60% | 136.783,00 |
| 03.12.2025 | 2,07 | 2,23 | 2,07 | 2,22 | 6,22% | 164.172,00 |
| 02.12.2025 | 2,16 | 2,18 | 2,06 | 2,09 | -3,24% | 111.354,00 |
| 01.12.2025 | 2,27 | 2,41 | 2,15 | 2,16 | -3,57% | 155.573,00 |
| 28.11.2025 | 2,31 | 2,34 | 2,24 | 2,24 | -4,68% | 94.698,00 |
| 26.11.2025 | 2,00 | 2,50 | 1,99 | 2,35 | 15,20% | 677.118,00 |
| 25.11.2025 | 2,03 | 2,07 | 1,90 | 2,04 | 0,00% | 150.545,00 |
| 24.11.2025 | 1,99 | 2,08 | 1,90 | 2,04 | 6,81% | 237.172,00 |
| 21.11.2025 | 1,79 | 1,98 | 1,70 | 1,91 | 6,11% | 229.825,00 |
| 20.11.2025 | 1,87 | 2,00 | 1,80 | 1,80 | -5,26% | 268.826,00 |
| 19.11.2025 | 2,14 | 2,17 | 1,90 | 1,90 | -9,52% | 374.573,00 |
| 18.11.2025 | 1,81 | 2,10 | 1,81 | 2,10 | 12,90% | 292.516,00 |
| 17.11.2025 | 2,05 | 2,10 | 1,74 | 1,86 | -11,00% | 487.793,00 |
| 14.11.2025 | 2,21 | 2,24 | 2,07 | 2,09 | -4,13% | 203.835,00 |
| 13.11.2025 | 2,53 | 2,57 | 2,15 | 2,18 | -16,15% | 600.249,00 |
| 12.11.2025 | 2,66 | 2,66 | 2,54 | 2,60 | -2,26% | 245.180,00 |
| 11.11.2025 | 2,65 | 2,71 | 2,63 | 2,66 | -0,37% | 132.716,00 |
| 10.11.2025 | 2,76 | 2,83 | 2,63 | 2,67 | -3,96% | 162.676,00 |
| 07.11.2025 | 2,61 | 2,80 | 2,55 | 2,78 | 4,91% | 153.740,00 |
| 06.11.2025 | 2,70 | 2,79 | 2,60 | 2,65 | -3,99% | 216.157,00 |
| 05.11.2025 | 2,62 | 2,78 | 2,53 | 2,76 | 4,94% | 272.189,00 |
| 04.11.2025 | 2,65 | 2,68 | 2,59 | 2,63 | -4,01% | 427.232,00 |
| 03.11.2025 | 2,74 | 2,79 | 2,68 | 2,74 | -2,14% | 200.424,00 |
| 31.10.2025 | 2,67 | 2,82 | 2,64 | 2,80 | 4,48% | 345.346,00 |
| 30.10.2025 | 2,92 | 2,93 | 2,61 | 2,68 | -10,96% | 590.820,00 |
| 29.10.2025 | 3,03 | 3,14 | 2,90 | 3,01 | 4,51% | 1.427.033,00 |
| 28.10.2025 | 2,63 | 2,95 | 2,63 | 2,88 | 9,51% | 956.090,00 |
| 27.10.2025 | 2,68 | 2,68 | 2,56 | 2,63 | -1,87% | 306.027,00 |
| 24.10.2025 | 2,66 | 2,75 | 2,63 | 2,68 | -0,37% | 352.607,00 |
| 23.10.2025 | 2,60 | 2,69 | 2,52 | 2,69 | 2,28% | 240.612,00 |
| 22.10.2025 | 2,70 | 2,77 | 2,57 | 2,63 | -5,05% | 612.636,00 |
| 21.10.2025 | 2,68 | 2,80 | 2,60 | 2,77 | 4,92% | 452.224,00 |
| 20.10.2025 | 2,67 | 2,71 | 2,62 | 2,64 | 0,76% | 236.188,00 |
| 16.10.2025 | 2,76 | 2,80 | 2,59 | 2,62 | -5,76% | 544.691,00 |
| 15.10.2025 | 2,84 | 2,90 | 2,69 | 2,78 | -2,11% | 679.786,00 |
| 14.10.2025 | 2,84 | 3,00 | 2,83 | 2,84 | -1,05% | 547.662,00 |
| 13.10.2025 | 2,78 | 2,95 | 2,70 | 2,87 | 3,24% | 570.502,00 |