10,020$
3,30%
Echtzeit-Aktienkurs ChromaDex Corp
Bid:
Ask:
Aktienkurse zur ChromaDex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 9,88 | 10,07 | 9,80 | 10,02 | 3,30% | 88.231,00 |
| 14.08.2025 | 10,07 | 10,07 | 9,65 | 9,70 | -4,01% | 76.004,00 |
| 13.08.2025 | 10,28 | 10,37 | 9,88 | 10,11 | -1,56% | 102.130,00 |
| 12.08.2025 | 9,77 | 10,36 | 9,66 | 10,27 | 4,58% | 137.254,00 |
| 11.08.2025 | 9,92 | 10,31 | 9,75 | 9,82 | 0,87% | 116.989,00 |
| 08.08.2025 | 9,72 | 10,57 | 9,68 | 9,73 | 1,35% | 214.879,00 |
| 07.08.2025 | 11,26 | 11,36 | 9,36 | 9,60 | 2,02% | 327.490,00 |
| 06.08.2025 | 9,19 | 9,41 | 8,98 | 9,41 | 2,84% | 649.501,00 |
| 05.08.2025 | 9,58 | 9,60 | 9,08 | 9,15 | -5,13% | 99.018,00 |
| 04.08.2025 | 9,20 | 9,65 | 9,04 | 9,65 | 6,69% | 81.128,00 |
| 01.08.2025 | 9,12 | 9,19 | 8,78 | 9,04 | -3,26% | 142.426,00 |
| 31.07.2025 | 9,67 | 9,67 | 9,25 | 9,35 | -1,84% | 89.488,00 |
| 30.07.2025 | 9,85 | 9,96 | 9,44 | 9,52 | -1,35% | 105.243,00 |
| 29.07.2025 | 9,90 | 9,90 | 9,42 | 9,65 | -0,46% | 111.252,00 |
| 28.07.2025 | 9,39 | 9,94 | 9,39 | 9,70 | 4,02% | 140.295,00 |
| 25.07.2025 | 9,25 | 9,47 | 9,24 | 9,32 | 0,64% | 80.653,00 |
| 24.07.2025 | 9,75 | 9,82 | 9,25 | 9,26 | -6,05% | 127.661,00 |
| 23.07.2025 | 9,56 | 9,86 | 9,40 | 9,86 | 4,36% | 107.392,00 |
| 22.07.2025 | 9,60 | 9,68 | 9,34 | 9,45 | -2,43% | 269.947,00 |
| 21.07.2025 | 10,25 | 10,43 | 9,66 | 9,68 | -4,80% | 98.525,00 |
| 18.07.2025 | 10,28 | 10,42 | 10,06 | 10,17 | -1,81% | 151.630,00 |
| 17.07.2025 | 11,58 | 11,58 | 10,24 | 10,36 | -10,00% | 146.777,00 |
| 16.07.2025 | 11,12 | 11,51 | 10,86 | 11,51 | 3,84% | 150.232,00 |
| 15.07.2025 | 11,26 | 11,37 | 10,99 | 11,08 | -1,60% | 98.347,00 |
| 14.07.2025 | 11,28 | 11,34 | 11,05 | 11,26 | -0,22% | 61.816,00 |
| 11.07.2025 | 11,79 | 11,90 | 11,29 | 11,29 | -4,28% | 124.767,00 |
| 10.07.2025 | 12,30 | 12,30 | 11,62 | 11,79 | -2,64% | 129.657,00 |
| 09.07.2025 | 12,09 | 12,39 | 11,97 | 12,11 | 1,25% | 115.201,00 |
| 08.07.2025 | 12,77 | 12,77 | 11,94 | 11,96 | -3,78% | 156.577,00 |
| 07.07.2025 | 12,53 | 12,65 | 12,17 | 12,43 | -2,28% | 77.304,00 |
| 03.07.2025 | 12,85 | 12,90 | 12,25 | 12,72 | 1,31% | 75.077,00 |
| 02.07.2025 | 12,90 | 13,08 | 12,56 | 12,56 | -1,95% | 107.585,00 |
| 01.07.2025 | 14,35 | 14,36 | 12,64 | 12,81 | -11,20% | 321.979,00 |
| 30.06.2025 | 14,25 | 14,61 | 13,97 | 14,42 | 1,34% | 102.605,00 |
| 27.06.2025 | 13,86 | 14,24 | 13,39 | 14,23 | 3,19% | 155.298,00 |
| 26.06.2025 | 13,50 | 13,87 | 13,24 | 13,79 | 2,91% | 92.907,00 |
| 25.06.2025 | 14,21 | 14,29 | 13,40 | 13,40 | -5,23% | 117.658,00 |
| 24.06.2025 | 13,90 | 14,20 | 13,62 | 14,14 | 3,74% | 97.026,00 |
| 23.06.2025 | 13,47 | 13,64 | 13,14 | 13,63 | 1,49% | 32.480,00 |
| 20.06.2025 | 13,86 | 13,92 | 13,35 | 13,43 | -2,61% | 108.878,00 |
| 18.06.2025 | 13,96 | 14,12 | 13,34 | 13,79 | -0,51% | 114.186,00 |
| 17.06.2025 | 13,95 | 14,12 | 13,76 | 13,86 | -1,91% | 83.478,00 |
| 16.06.2025 | 13,89 | 14,43 | 13,86 | 14,13 | 3,63% | 70.933,00 |
| 13.06.2025 | 13,42 | 13,97 | 13,42 | 13,64 | -3,48% | 114.142,00 |
| 12.06.2025 | 14,00 | 14,48 | 13,97 | 14,13 | 0,33% | 134.189,00 |
| 11.06.2025 | 13,57 | 14,32 | 13,43 | 14,08 | 4,14% | 104.153,00 |
| 10.06.2025 | 13,27 | 13,82 | 13,11 | 13,52 | 0,75% | 128.818,00 |
| 09.06.2025 | 13,30 | 13,52 | 12,73 | 13,42 | 3,71% | 66.790,00 |
| 06.06.2025 | 12,00 | 13,10 | 11,94 | 12,94 | 12,42% | 178.291,00 |
| 05.06.2025 | 11,85 | 11,85 | 11,46 | 11,51 | -1,71% | 75.523,00 |
| 04.06.2025 | 11,84 | 12,05 | 11,71 | 11,71 | -0,51% | 63.965,00 |
| 03.06.2025 | 11,81 | 11,84 | 11,27 | 11,77 | 0,51% | 143.446,00 |
| 02.06.2025 | 10,94 | 11,77 | 10,83 | 11,71 | 8,38% | 98.046,00 |
| 30.05.2025 | 10,74 | 10,95 | 10,61 | 10,81 | -0,14% | 61.884,00 |
| 29.05.2025 | 10,90 | 11,13 | 10,73 | 10,82 | -1,42% | 89.578,00 |
| 28.05.2025 | 10,71 | 10,98 | 10,61 | 10,98 | 3,64% | 86.727,00 |
| 27.05.2025 | 10,17 | 10,67 | 10,16 | 10,59 | 7,19% | 90.611,00 |
| 23.05.2025 | 9,94 | 10,05 | 9,84 | 9,88 | -2,76% | 100.806,00 |
| 22.05.2025 | 9,97 | 10,29 | 9,97 | 10,16 | 0,30% | 65.306,00 |
| 21.05.2025 | 10,78 | 10,78 | 10,11 | 10,13 | -5,86% | 101.488,00 |
| 20.05.2025 | 10,86 | 10,98 | 10,66 | 10,76 | -1,47% | 96.917,00 |
| 19.05.2025 | 10,84 | 11,05 | 10,71 | 10,92 | -0,23% | 68.083,00 |
| 16.05.2025 | 10,61 | 10,98 | 10,42 | 10,95 | 4,44% | 80.118,00 |
| 15.05.2025 | 10,23 | 10,67 | 9,86 | 10,48 | 3,97% | 261.923,00 |
| 14.05.2025 | 9,95 | 10,18 | 9,91 | 10,08 | 3,65% | 97.909,00 |
| 13.05.2025 | 9,43 | 9,99 | 9,37 | 9,73 | 3,62% | 93.110,00 |
| 12.05.2025 | 9,06 | 9,56 | 9,06 | 9,39 | 4,98% | 240.318,00 |
| 09.05.2025 | 9,34 | 9,34 | 8,72 | 8,94 | -3,14% | 264.581,00 |
| 08.05.2025 | 8,98 | 9,50 | 8,68 | 9,23 | 9,30% | 141.173,00 |
| 07.05.2025 | 8,83 | 8,89 | 8,37 | 8,45 | -3,38% | 125.682,00 |
| 06.05.2025 | 8,30 | 8,90 | 8,29 | 8,74 | 3,49% | 213.865,00 |
| 05.05.2025 | 8,20 | 8,48 | 8,05 | 8,45 | 5,69% | 80.615,00 |
| 02.05.2025 | 7,83 | 8,37 | 7,77 | 7,99 | 5,69% | 234.726,00 |
| 01.05.2025 | 7,79 | 7,89 | 7,46 | 7,56 | -3,69% | 35.939,00 |
| 30.04.2025 | 7,64 | 7,88 | 7,61 | 7,85 | 0,77% | 28.589,00 |
| 29.04.2025 | 7,74 | 7,82 | 7,55 | 7,79 | 2,10% | 42.721,00 |
| 28.04.2025 | 7,47 | 7,74 | 7,42 | 7,63 | 3,32% | 62.297,00 |
| 25.04.2025 | 7,27 | 7,40 | 7,24 | 7,39 | -0,07% | 42.711,00 |
| 24.04.2025 | 7,26 | 7,41 | 7,14 | 7,39 | 3,07% | 51.263,00 |
| 23.04.2025 | 7,13 | 7,39 | 7,13 | 7,17 | 4,15% | 54.276,00 |
| 22.04.2025 | 6,67 | 6,93 | 6,63 | 6,88 | 5,34% | 32.187,00 |
| 21.04.2025 | 6,68 | 6,68 | 6,39 | 6,54 | -3,33% | 51.680,00 |
| 17.04.2025 | 6,59 | 6,83 | 6,57 | 6,76 | 3,05% | 76.437,00 |
| 16.04.2025 | 6,34 | 6,56 | 6,26 | 6,56 | 2,66% | 50.391,00 |
| 15.04.2025 | 6,18 | 6,40 | 6,18 | 6,39 | 3,82% | 71.959,00 |
| 14.04.2025 | 6,14 | 6,25 | 6,02 | 6,16 | 3,62% | 33.449,00 |
| 11.04.2025 | 5,66 | 5,94 | 5,59 | 5,94 | 4,67% | 49.839,00 |
| 10.04.2025 | 5,89 | 6,06 | 5,61 | 5,68 | -5,89% | 70.252,00 |
| 09.04.2025 | 5,41 | 6,17 | 5,40 | 6,03 | 11,36% | 145.587,00 |
| 08.04.2025 | 5,96 | 6,06 | 5,37 | 5,42 | -3,48% | 75.173,00 |
| 07.04.2025 | 5,76 | 5,96 | 5,39 | 5,61 | -6,66% | 149.508,00 |
| 04.04.2025 | 6,50 | 6,50 | 5,86 | 6,01 | -9,35% | 99.086,00 |
| 03.04.2025 | 6,82 | 6,98 | 6,53 | 6,63 | -6,49% | 65.544,00 |
| 02.04.2025 | 6,94 | 7,09 | 6,87 | 7,09 | 3,28% | 67.043,00 |
| 01.04.2025 | 6,75 | 6,94 | 6,64 | 6,87 | -0,44% | 47.934,00 |
| 31.03.2025 | 6,68 | 7,07 | 6,61 | 6,90 | 1,95% | 35.528,00 |
| 28.03.2025 | 7,34 | 7,36 | 6,76 | 6,76 | -8,61% | 49.264,00 |
| 27.03.2025 | 7,55 | 7,58 | 7,33 | 7,40 | -3,14% | 51.868,00 |
| 26.03.2025 | 7,63 | 7,66 | 7,41 | 7,64 | 1,80% | 47.322,00 |
| 25.03.2025 | 7,63 | 7,77 | 7,51 | 7,51 | -1,12% | 20.042,00 |