Echtzeit-Aktienkurs Healthcare Triangle Inc.
Bid:
Ask:
Aktienkurse zur Healthcare Triangle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,60 | 1,60 | 1,12 | 1,15 | -26,60% | 480.957,00 |
| 29.07.2026 | 1,64 | 1,64 | 1,53 | 1,56 | -4,29% | 645.667,00 |
| 28.07.2026 | 1,71 | 1,71 | 1,58 | 1,63 | -4,12% | 63.536,00 |
| 27.07.2026 | 1,58 | 1,75 | 1,46 | 1,70 | 4,94% | 357.699,00 |
| 24.07.2026 | 1,70 | 1,70 | 1,62 | 1,62 | -5,26% | 28.321,00 |
| 23.07.2026 | 1,74 | 1,74 | 1,69 | 1,71 | -2,84% | 24.457,00 |
| 22.07.2026 | 1,77 | 1,78 | 1,71 | 1,76 | -1,12% | 18.083,00 |
| 21.07.2026 | 1,78 | 1,78 | 1,70 | 1,78 | 0,56% | 18.914,00 |
| 20.07.2026 | 1,80 | 1,82 | 1,76 | 1,77 | -3,80% | 27.838,00 |
| 17.07.2026 | 1,84 | 1,89 | 1,79 | 1,84 | -2,65% | 21.573,00 |
| 16.07.2026 | 1,88 | 1,95 | 1,85 | 1,89 | 0,00% | 32.585,00 |
| 15.07.2026 | 1,75 | 1,90 | 1,75 | 1,89 | 8,62% | 104.336,00 |
| 14.07.2026 | 1,76 | 1,76 | 1,70 | 1,74 | -1,69% | 42.032,00 |
| 13.07.2026 | 1,72 | 1,80 | 1,72 | 1,77 | 0,57% | 56.261,00 |
| 10.07.2026 | 1,93 | 1,97 | 1,74 | 1,76 | -7,85% | 198.073,00 |
| 09.07.2026 | 1,70 | 2,00 | 1,70 | 1,91 | 12,35% | 1.219.462,00 |
| 08.07.2026 | 1,82 | 1,82 | 1,67 | 1,70 | -5,03% | 92.381,00 |
| 07.07.2026 | 1,94 | 1,94 | 1,78 | 1,79 | -8,21% | 48.636,00 |
| 06.07.2026 | 1,90 | 1,95 | 1,85 | 1,95 | 3,17% | 40.470,00 |
| 02.07.2026 | 1,94 | 1,94 | 1,87 | 1,89 | -2,58% | 37.062,00 |
| 01.07.2026 | 1,79 | 1,97 | 1,73 | 1,94 | 7,18% | 95.801,00 |
| 30.06.2026 | 1,87 | 1,89 | 1,76 | 1,81 | -3,72% | 52.089,00 |
| 29.06.2026 | 1,98 | 1,98 | 1,77 | 1,88 | -7,84% | 282.967,00 |
| 26.06.2026 | 1,99 | 2,06 | 1,92 | 2,04 | 6,25% | 3.687.678,00 |
| 25.06.2026 | 1,96 | 1,96 | 1,88 | 1,92 | 1,05% | 37.047,00 |
| 24.06.2026 | 2,06 | 2,09 | 1,90 | 1,90 | -9,95% | 39.598,00 |
| 23.06.2026 | 2,10 | 2,22 | 2,05 | 2,11 | 0,48% | 34.026,00 |
| 22.06.2026 | 2,24 | 2,25 | 2,06 | 2,10 | -4,11% | 73.705,00 |
| 18.06.2026 | 2,26 | 2,39 | 2,19 | 2,19 | -1,35% | 45.053,00 |
| 17.06.2026 | 2,33 | 2,36 | 2,22 | 2,22 | -3,48% | 22.146,00 |
| 16.06.2026 | 2,24 | 2,39 | 2,24 | 2,30 | 3,14% | 42.385,00 |
| 15.06.2026 | 2,25 | 2,35 | 2,20 | 2,23 | 0,00% | 43.296,00 |
| 12.06.2026 | 2,42 | 2,44 | 2,23 | 2,23 | -8,23% | 37.669,00 |
| 11.06.2026 | 2,30 | 2,45 | 2,28 | 2,43 | 3,85% | 39.689,00 |
| 10.06.2026 | 2,34 | 2,39 | 2,30 | 2,34 | -0,85% | 29.342,00 |
| 09.06.2026 | 2,35 | 2,40 | 2,26 | 2,36 | 4,42% | 34.949,00 |
| 08.06.2026 | 2,24 | 2,38 | 2,16 | 2,26 | 0,00% | 53.754,00 |
| 05.06.2026 | 2,36 | 2,42 | 2,17 | 2,26 | -6,61% | 52.894,00 |
| 04.06.2026 | 2,36 | 2,48 | 2,31 | 2,42 | 2,98% | 33.715,00 |
| 03.06.2026 | 2,46 | 2,46 | 2,32 | 2,35 | -5,62% | 43.149,00 |
| 02.06.2026 | 2,56 | 2,56 | 2,45 | 2,49 | -3,49% | 54.540,00 |
| 01.06.2026 | 2,57 | 2,59 | 2,51 | 2,58 | 0,00% | 38.173,00 |
| 29.05.2026 | 2,58 | 2,63 | 2,52 | 2,58 | -1,15% | 61.675,00 |
| 28.05.2026 | 2,39 | 2,61 | 2,37 | 2,61 | 7,85% | 83.036,00 |
| 27.05.2026 | 2,38 | 2,43 | 2,31 | 2,42 | 0,41% | 32.465,00 |
| 26.05.2026 | 2,37 | 2,48 | 2,31 | 2,41 | 0,00% | 99.560,00 |
| 22.05.2026 | 2,36 | 2,45 | 2,34 | 2,41 | 1,90% | 71.645,00 |
| 21.05.2026 | 2,34 | 2,42 | 2,30 | 2,37 | -0,21% | 82.458,00 |
| 20.05.2026 | 2,18 | 2,37 | 2,16 | 2,37 | 6,76% | 97.513,00 |
| 19.05.2026 | 2,18 | 2,23 | 2,18 | 2,22 | 0,00% | 39.256,00 |
| 18.05.2026 | 2,17 | 2,30 | 2,15 | 2,22 | 2,30% | 149.063,00 |
| 15.05.2026 | 2,17 | 2,32 | 2,11 | 2,17 | -4,82% | 250.727,00 |
| 14.05.2026 | 2,29 | 2,43 | 2,11 | 2,28 | 4,11% | 3.812.030,00 |
| 13.05.2026 | 2,20 | 2,21 | 2,13 | 2,19 | -0,90% | 144.562,00 |
| 12.05.2026 | 2,10 | 2,21 | 2,09 | 2,21 | 4,25% | 42.901,00 |
| 11.05.2026 | 2,23 | 2,25 | 2,10 | 2,12 | -6,19% | 96.683,00 |
| 08.05.2026 | 2,30 | 2,32 | 2,19 | 2,26 | -2,59% | 59.036,00 |
| 07.05.2026 | 2,38 | 2,45 | 2,25 | 2,32 | -2,52% | 71.266,00 |
| 06.05.2026 | 2,29 | 2,44 | 2,26 | 2,38 | 3,93% | 122.935,00 |
| 05.05.2026 | 2,25 | 2,30 | 2,20 | 2,29 | 3,62% | 51.329,00 |
| 04.05.2026 | 2,25 | 2,33 | 2,20 | 2,21 | -3,91% | 43.696,00 |
| 01.05.2026 | 2,28 | 2,35 | 2,22 | 2,30 | 1,32% | 66.964,00 |
| 30.04.2026 | 2,11 | 2,34 | 2,11 | 2,27 | 5,58% | 101.468,00 |
| 29.04.2026 | 2,14 | 2,15 | 2,06 | 2,15 | -1,38% | 78.070,00 |
| 28.04.2026 | 2,16 | 2,24 | 2,15 | 2,18 | -2,24% | 67.129,00 |
| 27.04.2026 | 2,20 | 2,27 | 2,11 | 2,23 | 1,83% | 92.514,00 |
| 24.04.2026 | 2,24 | 2,28 | 2,10 | 2,19 | -2,67% | 151.525,00 |
| 23.04.2026 | 2,60 | 2,63 | 2,20 | 2,25 | -9,27% | 706.185,00 |
| 22.04.2026 | 2,46 | 2,56 | 2,44 | 2,48 | 2,06% | 73.144,00 |
| 21.04.2026 | 2,47 | 2,49 | 2,36 | 2,43 | -1,62% | 93.642,00 |
| 20.04.2026 | 2,47 | 2,50 | 2,40 | 2,47 | 0,00% | 61.925,00 |
| 17.04.2026 | 2,47 | 2,55 | 2,39 | 2,47 | 0,82% | 91.201,00 |
| 16.04.2026 | 2,46 | 2,51 | 2,38 | 2,45 | -3,16% | 114.177,00 |
| 15.04.2026 | 2,52 | 2,65 | 2,42 | 2,53 | -2,69% | 173.493,00 |
| 14.04.2026 | 2,51 | 2,62 | 2,45 | 2,60 | 3,17% | 163.247,00 |
| 13.04.2026 | 2,40 | 2,53 | 2,30 | 2,52 | 5,00% | 177.625,00 |
| 10.04.2026 | 2,35 | 2,42 | 2,26 | 2,40 | 1,69% | 200.673,00 |
| 09.04.2026 | 2,41 | 2,50 | 2,24 | 2,36 | -3,28% | 800.825,00 |
| 08.04.2026 | 2,55 | 2,58 | 2,33 | 2,44 | -3,17% | 3.334.487,00 |
| 07.04.2026 | 2,34 | 2,54 | 2,31 | 2,52 | 4,13% | 144.104,00 |
| 06.04.2026 | 2,40 | 2,52 | 2,33 | 2,42 | -2,02% | 97.650,00 |
| 02.04.2026 | 2,50 | 2,58 | 2,28 | 2,47 | -2,76% | 178.835,00 |
| 01.04.2026 | 2,60 | 2,65 | 2,50 | 2,54 | -5,58% | 149.869,00 |
| 31.03.2026 | 2,68 | 2,83 | 2,62 | 2,69 | -1,47% | 197.519,00 |
| 30.03.2026 | 2,57 | 2,92 | 2,57 | 2,73 | 1,11% | 328.424,00 |
| 27.03.2026 | 2,71 | 2,85 | 2,60 | 2,70 | -2,88% | 453.690,00 |
| 26.03.2026 | 3,18 | 3,28 | 2,75 | 2,78 | -4,79% | 4.919.190,00 |
| 25.03.2026 | 2,75 | 2,95 | 2,65 | 2,92 | 11,45% | 3.818.951,00 |
| 24.03.2026 | 2,76 | 2,86 | 2,62 | 2,62 | -10,27% | 74.860,00 |
| 23.03.2026 | 2,68 | 3,00 | 2,62 | 2,92 | 11,45% | 87.868,00 |
| 20.03.2026 | 2,72 | 2,78 | 2,60 | 2,62 | -4,73% | 62.054,00 |
| 19.03.2026 | 2,79 | 2,92 | 2,66 | 2,75 | -3,17% | 56.531,00 |
| 18.03.2026 | 2,97 | 3,09 | 2,71 | 2,84 | -4,70% | 127.474,00 |
| 17.03.2026 | 2,74 | 3,10 | 2,67 | 2,98 | 14,18% | 183.881,00 |
| 16.03.2026 | 3,10 | 3,36 | 2,61 | 2,61 | -9,06% | 309.331,00 |
| 13.03.2026 | 2,94 | 3,04 | 2,86 | 2,87 | -2,05% | 88.158,00 |
| 12.03.2026 | 3,04 | 3,11 | 2,73 | 2,93 | -4,25% | 189.694,00 |
| 11.03.2026 | 2,72 | 3,29 | 2,72 | 3,06 | 12,50% | 622.120,00 |
| 10.03.2026 | 2,73 | 2,77 | 2,60 | 2,72 | -0,37% | 120.893,00 |
| 09.03.2026 | 2,68 | 2,74 | 2,50 | 2,73 | 1,11% | 115.542,00 |