Echtzeit-Aktienkurs Healthcare Triangle Inc.
Bid:
Ask:
Aktienkurse zur Healthcare Triangle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 0,81 | 0,81 | 0,73 | 0,75 | -4,95% | 175.816,00 |
| 08.09.2026 | 0,80 | 0,80 | 0,77 | 0,79 | -0,38% | 190.690,00 |
| 04.09.2026 | 0,85 | 0,87 | 0,77 | 0,79 | -7,81% | 419.271,00 |
| 03.09.2026 | 0,89 | 1,01 | 0,84 | 0,86 | 4,63% | 2.267.774,00 |
| 02.09.2026 | 0,83 | 0,83 | 0,81 | 0,82 | 1,23% | 49.689,00 |
| 01.09.2026 | 0,82 | 0,84 | 0,80 | 0,81 | -1,82% | 141.231,00 |
| 31.08.2026 | 0,86 | 0,86 | 0,82 | 0,83 | -2,25% | 57.975,00 |
| 28.08.2026 | 0,85 | 0,89 | 0,83 | 0,84 | 0,72% | 106.396,00 |
| 27.08.2026 | 0,89 | 0,89 | 0,83 | 0,84 | -3,46% | 167.789,00 |
| 26.08.2026 | 0,85 | 0,87 | 0,84 | 0,87 | 4,08% | 119.499,00 |
| 25.08.2026 | 0,85 | 0,86 | 0,83 | 0,83 | -1,30% | 144.202,00 |
| 24.08.2026 | 0,89 | 0,89 | 0,83 | 0,85 | -3,87% | 233.813,00 |
| 21.08.2026 | 0,93 | 0,98 | 0,86 | 0,88 | -6,49% | 310.701,00 |
| 20.08.2026 | 0,98 | 1,00 | 0,92 | 0,94 | -3,59% | 388.259,00 |
| 19.08.2026 | 1,10 | 1,10 | 0,97 | 0,98 | -8,88% | 541.170,00 |
| 18.08.2026 | 1,15 | 1,15 | 1,06 | 1,07 | -9,32% | 439.533,00 |
| 17.08.2026 | 1,20 | 1,23 | 1,11 | 1,18 | -2,48% | 476.809,00 |
| 14.08.2026 | 1,43 | 1,45 | 1,19 | 1,21 | -30,06% | 1.716.254,00 |
| 13.08.2026 | 1,30 | 2,30 | 1,27 | 1,73 | 39,52% | 45.231.786,00 |
| 12.08.2026 | 1,25 | 1,26 | 1,21 | 1,24 | -2,36% | 34.165,00 |
| 11.08.2026 | 1,25 | 1,28 | 1,21 | 1,27 | 1,60% | 50.893,00 |
| 10.08.2026 | 1,25 | 1,27 | 1,20 | 1,25 | 0,00% | 62.484,00 |
| 07.08.2026 | 1,21 | 1,25 | 1,16 | 1,25 | 5,04% | 220.837,00 |
| 06.08.2026 | 1,16 | 1,35 | 1,05 | 1,19 | 10,19% | 1.568.301,00 |
| 05.08.2026 | 1,08 | 1,09 | 1,04 | 1,08 | -0,92% | 61.972,00 |
| 04.08.2026 | 1,02 | 1,14 | 1,01 | 1,09 | 6,86% | 217.993,00 |
| 03.08.2026 | 1,10 | 1,13 | 1,00 | 1,02 | -7,27% | 248.419,00 |
| 31.07.2026 | 1,15 | 1,15 | 1,09 | 1,10 | -3,93% | 208.479,00 |
| 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 |