Echtzeit-Aktienkurs Heartbeam
Bid:
Ask:
Aktienkurse zur Heartbeam Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 1,24 | 1,31 | 1,22 | 1,30 | 2,36% | 928.992,00 |
| 16.03.2026 | 1,33 | 1,34 | 1,26 | 1,27 | -6,62% | 619.472,00 |
| 13.03.2026 | 1,38 | 1,44 | 1,32 | 1,36 | -7,48% | 1.292.878,00 |
| 12.03.2026 | 1,38 | 1,52 | 1,35 | 1,47 | 8,09% | 2.327.063,00 |
| 11.03.2026 | 1,36 | 1,45 | 1,32 | 1,36 | 0,74% | 2.237.449,00 |
| 10.03.2026 | 1,60 | 1,65 | 1,34 | 1,35 | -8,78% | 32.564.437,00 |
| 09.03.2026 | 1,39 | 1,49 | 1,37 | 1,48 | 5,71% | 420.655,00 |
| 06.03.2026 | 1,40 | 1,44 | 1,36 | 1,40 | 0,00% | 363.878,00 |
| 05.03.2026 | 1,58 | 1,58 | 1,39 | 1,40 | -8,50% | 890.782,00 |
| 04.03.2026 | 1,65 | 1,78 | 1,51 | 1,53 | 4,08% | 2.939.739,00 |
| 03.03.2026 | 1,46 | 1,51 | 1,42 | 1,47 | -3,92% | 402.081,00 |
| 02.03.2026 | 1,45 | 1,55 | 1,45 | 1,53 | 1,32% | 293.937,00 |
| 27.02.2026 | 1,54 | 1,56 | 1,48 | 1,51 | -2,58% | 347.848,00 |
| 26.02.2026 | 1,46 | 1,58 | 1,45 | 1,55 | 6,16% | 455.466,00 |
| 25.02.2026 | 1,42 | 1,50 | 1,40 | 1,46 | 2,82% | 267.080,00 |
| 24.02.2026 | 1,39 | 1,43 | 1,33 | 1,42 | 1,43% | 339.303,00 |
| 23.02.2026 | 1,41 | 1,45 | 1,38 | 1,40 | -0,71% | 394.695,00 |
| 20.02.2026 | 1,42 | 1,47 | 1,40 | 1,41 | -4,08% | 186.153,00 |
| 19.02.2026 | 1,42 | 1,48 | 1,36 | 1,47 | 4,26% | 424.018,00 |
| 18.02.2026 | 1,49 | 1,49 | 1,36 | 1,41 | 0,71% | 1.020.857,00 |
| 17.02.2026 | 1,36 | 1,47 | 1,33 | 1,40 | 5,26% | 581.056,00 |
| 13.02.2026 | 1,24 | 1,37 | 1,22 | 1,33 | 9,02% | 459.135,00 |
| 12.02.2026 | 1,31 | 1,32 | 1,22 | 1,22 | -7,58% | 441.541,00 |
| 11.02.2026 | 1,33 | 1,38 | 1,27 | 1,32 | 0,00% | 412.542,00 |
| 10.02.2026 | 1,36 | 1,43 | 1,32 | 1,32 | -7,69% | 415.470,00 |
| 09.02.2026 | 1,42 | 1,45 | 1,38 | 1,43 | 0,00% | 289.129,00 |
| 06.02.2026 | 1,32 | 1,47 | 1,30 | 1,43 | 10,85% | 571.132,00 |
| 05.02.2026 | 1,36 | 1,40 | 1,29 | 1,29 | -7,19% | 617.138,00 |
| 04.02.2026 | 1,44 | 1,45 | 1,34 | 1,39 | -3,47% | 557.226,00 |
| 03.02.2026 | 1,44 | 1,49 | 1,39 | 1,44 | -0,69% | 332.803,00 |
| 02.02.2026 | 1,43 | 1,51 | 1,40 | 1,45 | 0,00% | 464.564,00 |
| 30.01.2026 | 1,50 | 1,58 | 1,41 | 1,45 | -3,97% | 579.990,00 |
| 29.01.2026 | 1,62 | 1,63 | 1,49 | 1,51 | -7,93% | 1.115.254,00 |
| 28.01.2026 | 1,76 | 1,80 | 1,64 | 1,64 | -7,87% | 749.540,00 |
| 27.01.2026 | 1,74 | 1,81 | 1,73 | 1,78 | 0,56% | 488.756,00 |
| 26.01.2026 | 1,80 | 1,82 | 1,73 | 1,77 | -2,21% | 771.952,00 |
| 23.01.2026 | 1,87 | 1,90 | 1,81 | 1,81 | -3,21% | 645.393,00 |
| 22.01.2026 | 1,91 | 2,03 | 1,86 | 1,87 | 0,54% | 1.186.078,00 |
| 21.01.2026 | 2,01 | 2,03 | 1,86 | 1,86 | -7,46% | 1.367.265,00 |
| 20.01.2026 | 2,05 | 2,08 | 1,95 | 2,01 | -3,37% | 955.300,00 |
| 16.01.2026 | 2,19 | 2,24 | 2,06 | 2,08 | -5,45% | 1.075.477,00 |
| 15.01.2026 | 2,29 | 2,36 | 2,17 | 2,20 | -3,93% | 992.407,00 |
| 14.01.2026 | 2,37 | 2,37 | 2,27 | 2,29 | -4,58% | 700.642,00 |
| 13.01.2026 | 2,49 | 2,49 | 2,30 | 2,40 | -6,25% | 1.162.626,00 |
| 12.01.2026 | 2,45 | 2,60 | 2,40 | 2,56 | 6,67% | 1.489.922,00 |
| 09.01.2026 | 2,34 | 2,40 | 2,23 | 2,40 | 1,69% | 1.454.269,00 |
| 08.01.2026 | 2,42 | 2,50 | 2,31 | 2,36 | -1,26% | 1.481.494,00 |
| 07.01.2026 | 2,62 | 2,63 | 2,38 | 2,39 | -7,18% | 1.358.476,00 |
| 06.01.2026 | 2,77 | 2,80 | 2,46 | 2,58 | -6,02% | 1.777.930,00 |
| 05.01.2026 | 2,52 | 2,88 | 2,48 | 2,74 | 12,76% | 2.768.430,00 |
| 02.01.2026 | 2,41 | 2,69 | 2,30 | 2,43 | 1,25% | 1.697.520,00 |
| 31.12.2025 | 2,22 | 2,42 | 2,22 | 2,40 | 5,73% | 1.197.861,00 |
| 30.12.2025 | 2,44 | 2,47 | 2,22 | 2,27 | -8,84% | 2.304.325,00 |
| 29.12.2025 | 2,30 | 2,54 | 2,26 | 2,49 | 2,05% | 2.392.956,00 |
| 26.12.2025 | 2,56 | 2,71 | 2,32 | 2,44 | -5,79% | 3.305.370,00 |
| 24.12.2025 | 2,69 | 2,71 | 2,49 | 2,59 | -5,47% | 2.653.291,00 |
| 23.12.2025 | 2,77 | 2,87 | 2,70 | 2,74 | -6,48% | 2.528.215,00 |
| 22.12.2025 | 3,04 | 3,18 | 2,79 | 2,93 | -5,48% | 5.212.131,00 |
| 19.12.2025 | 2,76 | 3,15 | 2,72 | 3,10 | 14,39% | 10.524.886,00 |
| 18.12.2025 | 2,95 | 3,24 | 2,50 | 2,71 | -11,73% | 10.398.733,00 |
| 17.12.2025 | 3,96 | 4,00 | 2,90 | 3,07 | -10,76% | 36.223.270,00 |
| 16.12.2025 | 2,59 | 3,85 | 2,59 | 3,44 | 30,80% | 42.846.054,00 |
| 15.12.2025 | 2,12 | 2,92 | 2,03 | 2,63 | 14,35% | 29.030.940,00 |
| 12.12.2025 | 2,51 | 2,78 | 2,03 | 2,30 | 8,49% | 64.445.962,00 |
| 11.12.2025 | 1,45 | 2,82 | 1,44 | 2,12 | 36,77% | 159.782.359,00 |
| 10.12.2025 | 1,45 | 1,79 | 1,20 | 1,55 | 92,43% | 270.417.600,00 |
| 09.12.2025 | 0,78 | 0,81 | 0,75 | 0,81 | 0,83% | 1.378.969,00 |
| 08.12.2025 | 0,76 | 0,81 | 0,73 | 0,80 | 9,44% | 2.530.437,00 |
| 05.12.2025 | 0,70 | 0,73 | 0,69 | 0,73 | 1,39% | 1.378.109,00 |
| 04.12.2025 | 0,69 | 0,73 | 0,69 | 0,72 | 2,23% | 963.901,00 |
| 03.12.2025 | 0,71 | 0,74 | 0,66 | 0,70 | -0,35% | 1.665.512,00 |
| 02.12.2025 | 0,72 | 0,72 | 0,68 | 0,71 | -1,83% | 1.834.406,00 |
| 01.12.2025 | 0,66 | 0,74 | 0,65 | 0,72 | -6,49% | 6.569.590,00 |
| 28.11.2025 | 0,85 | 0,94 | 0,72 | 0,77 | 27,55% | 100.047.817,00 |
| 26.11.2025 | 0,59 | 0,65 | 0,57 | 0,60 | 3,62% | 8.115.239,00 |
| 25.11.2025 | 0,62 | 0,64 | 0,56 | 0,58 | -11,73% | 710.281,00 |
| 24.11.2025 | 0,70 | 0,73 | 0,65 | 0,66 | -15,49% | 2.607.094,00 |
| 21.11.2025 | 1,61 | 1,63 | 0,54 | 0,78 | -53,51% | 9.938.175,00 |
| 20.11.2025 | 1,69 | 1,73 | 1,59 | 1,68 | 1,20% | 86.634,00 |
| 19.11.2025 | 1,76 | 1,80 | 1,61 | 1,66 | -2,35% | 112.814,00 |
| 18.11.2025 | 1,55 | 1,70 | 1,50 | 1,70 | 10,39% | 99.093,00 |
| 17.11.2025 | 1,60 | 1,60 | 1,53 | 1,54 | -1,28% | 51.603,00 |
| 14.11.2025 | 1,50 | 1,60 | 1,45 | 1,56 | -0,64% | 91.431,00 |
| 13.11.2025 | 1,63 | 1,71 | 1,49 | 1,57 | -5,99% | 111.201,00 |
| 12.11.2025 | 1,71 | 1,72 | 1,64 | 1,67 | -2,91% | 76.001,00 |
| 11.11.2025 | 1,69 | 1,72 | 1,62 | 1,72 | 1,78% | 33.937,00 |
| 10.11.2025 | 1,68 | 1,74 | 1,63 | 1,69 | 2,42% | 73.919,00 |
| 07.11.2025 | 1,63 | 1,67 | 1,54 | 1,65 | 1,85% | 53.011,00 |
| 06.11.2025 | 1,69 | 1,70 | 1,60 | 1,62 | -1,82% | 47.047,00 |
| 05.11.2025 | 1,65 | 1,67 | 1,60 | 1,65 | 0,00% | 36.800,00 |
| 04.11.2025 | 1,68 | 1,75 | 1,47 | 1,65 | -5,71% | 90.130,00 |
| 03.11.2025 | 1,83 | 1,85 | 1,69 | 1,75 | -5,41% | 144.819,00 |
| 31.10.2025 | 1,71 | 1,85 | 1,66 | 1,85 | 14,91% | 395.319,00 |
| 30.10.2025 | 1,58 | 1,64 | 1,55 | 1,61 | 0,63% | 33.063,00 |
| 29.10.2025 | 1,58 | 1,64 | 1,56 | 1,60 | 1,27% | 98.215,00 |
| 28.10.2025 | 1,60 | 1,63 | 1,55 | 1,58 | -1,86% | 129.702,00 |
| 27.10.2025 | 1,64 | 1,67 | 1,61 | 1,61 | -2,42% | 31.760,00 |
| 24.10.2025 | 1,61 | 1,65 | 1,61 | 1,65 | 2,48% | 16.249,00 |
| 23.10.2025 | 1,54 | 1,67 | 1,53 | 1,61 | 2,55% | 96.867,00 |
| 22.10.2025 | 1,62 | 1,66 | 1,54 | 1,57 | -4,27% | 69.118,00 |