0,169$
-6,63%
Echtzeit-Aktienkurs Co-Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Co-Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,60 | 1,60 | 1,45 | 1,54 | -4,94% | 129.908,00 |
| 01.04.2026 | 1,71 | 1,74 | 1,52 | 1,62 | -12,90% | 230.785,00 |
| 31.03.2026 | 1,72 | 1,92 | 1,72 | 1,86 | 9,41% | 267.759,00 |
| 30.03.2026 | 1,76 | 1,81 | 1,68 | 1,70 | -2,86% | 174.349,00 |
| 27.03.2026 | 1,90 | 1,95 | 1,66 | 1,75 | -13,37% | 393.492,00 |
| 26.03.2026 | 1,96 | 2,11 | 1,92 | 2,02 | 2,54% | 362.626,00 |
| 25.03.2026 | 2,35 | 2,36 | 1,96 | 1,97 | -13,22% | 5.804.967,00 |
| 24.03.2026 | 2,22 | 2,30 | 2,15 | 2,27 | -0,44% | 289.486,00 |
| 23.03.2026 | 2,33 | 2,55 | 2,05 | 2,28 | -11,97% | 1.126.874,00 |
| 20.03.2026 | 3,86 | 3,95 | 2,47 | 2,59 | -2,26% | 56.746.945,00 |
| 19.03.2026 | 2,26 | 2,71 | 2,26 | 2,65 | 14,72% | 149.322,00 |
| 18.03.2026 | 2,22 | 2,33 | 2,18 | 2,31 | 0,87% | 77.356,00 |
| 17.03.2026 | 2,41 | 2,43 | 2,24 | 2,29 | -8,40% | 131.097,00 |
| 16.03.2026 | 2,57 | 2,65 | 2,40 | 2,50 | -10,71% | 209.753,00 |
| 13.03.2026 | 2,67 | 2,98 | 2,55 | 2,80 | 6,46% | 1.105.302,00 |
| 12.03.2026 | 3,24 | 3,30 | 2,63 | 2,63 | -18,83% | 671.092,00 |
| 11.03.2026 | 3,20 | 3,86 | 2,80 | 3,24 | -26,36% | 2.903.902,00 |
| 10.03.2026 | 2,33 | 4,40 | 2,20 | 4,40 | 101,83% | 259.863,00 |
| 09.03.2026 | 2,20 | 2,30 | 2,11 | 2,18 | 3,32% | 2.507,00 |
| 06.03.2026 | 2,05 | 2,33 | 2,05 | 2,11 | -9,44% | 2.110,00 |
| 05.03.2026 | 2,11 | 2,33 | 2,11 | 2,33 | 0,00% | 1.063,00 |
| 04.03.2026 | 2,26 | 2,34 | 2,11 | 2,33 | 4,48% | 6.427,00 |
| 03.03.2026 | 2,25 | 2,34 | 2,20 | 2,23 | -3,04% | 8.204,00 |
| 02.03.2026 | 2,25 | 2,30 | 2,25 | 2,30 | 0,00% | 1.696,00 |
| 27.02.2026 | 2,32 | 2,32 | 2,30 | 2,30 | -0,86% | 1.481,00 |
| 26.02.2026 | 2,21 | 2,49 | 2,21 | 2,32 | 5,45% | 5.464,00 |
| 25.02.2026 | 2,20 | 2,29 | 2,12 | 2,20 | -5,74% | 4.537,00 |
| 24.02.2026 | 2,20 | 2,39 | 2,20 | 2,33 | 0,71% | 1.766,00 |
| 23.02.2026 | 2,25 | 2,40 | 2,25 | 2,32 | -5,41% | 2.679,00 |
| 20.02.2026 | 2,44 | 2,45 | 2,44 | 2,45 | 0,16% | 14.502,00 |
| 19.02.2026 | 2,45 | 2,51 | 2,42 | 2,45 | -2,78% | 5.399,00 |
| 18.02.2026 | 2,48 | 2,56 | 2,40 | 2,52 | 1,04% | 10.105,00 |
| 17.02.2026 | 2,64 | 2,84 | 2,47 | 2,49 | 0,00% | 12.894,00 |
| 13.02.2026 | 2,40 | 2,49 | 2,38 | 2,49 | 5,96% | 13.092,00 |
| 12.02.2026 | 2,35 | 2,35 | 2,33 | 2,35 | 0,00% | 15.443,00 |
| 11.02.2026 | 2,30 | 2,35 | 2,26 | 2,35 | -0,21% | 6.408,00 |
| 10.02.2026 | 2,22 | 2,45 | 2,22 | 2,36 | 6,08% | 1.954,00 |
| 09.02.2026 | 2,31 | 2,35 | 2,22 | 2,22 | -4,72% | 3.863,00 |
| 06.02.2026 | 2,35 | 2,39 | 2,31 | 2,33 | -0,85% | 6.942,00 |
| 05.02.2026 | 2,33 | 2,40 | 2,30 | 2,35 | 0,00% | 5.632,00 |
| 04.02.2026 | 2,49 | 2,49 | 2,35 | 2,35 | 0,00% | 11.857,00 |
| 03.02.2026 | 2,34 | 2,70 | 2,20 | 2,35 | -2,90% | 11.439,00 |
| 02.02.2026 | 2,36 | 2,46 | 2,32 | 2,42 | 1,76% | 10.102,00 |
| 30.01.2026 | 2,60 | 2,61 | 2,36 | 2,38 | -12,66% | 13.951,00 |
| 29.01.2026 | 2,82 | 2,82 | 2,59 | 2,72 | -3,20% | 10.103,00 |
| 28.01.2026 | 2,90 | 2,97 | 2,81 | 2,81 | -0,25% | 12.964,00 |
| 27.01.2026 | 3,06 | 3,06 | 2,82 | 2,82 | -6,00% | 21.929,00 |
| 26.01.2026 | 3,00 | 3,20 | 2,93 | 3,00 | 0,33% | 19.315,00 |
| 23.01.2026 | 2,75 | 3,00 | 2,75 | 2,99 | -0,07% | 10.825,00 |
| 22.01.2026 | 2,94 | 3,30 | 2,92 | 2,99 | 1,77% | 14.651,00 |
| 21.01.2026 | 2,90 | 3,45 | 2,90 | 2,94 | -2,00% | 23.004,00 |
| 20.01.2026 | 2,83 | 3,19 | 2,77 | 3,00 | 6,01% | 35.561,00 |
| 16.01.2026 | 2,92 | 2,92 | 2,70 | 2,83 | -3,08% | 39.166,00 |
| 15.01.2026 | 3,13 | 3,74 | 2,92 | 2,92 | -12,84% | 80.201,00 |
| 14.01.2026 | 2,63 | 3,49 | 2,46 | 3,35 | 41,95% | 229.471,00 |
| 13.01.2026 | 5,98 | 6,14 | 2,36 | 2,36 | -60,54% | 1.310.467,00 |
| 12.01.2026 | 6,18 | 6,18 | 5,87 | 5,98 | -3,39% | 58.121,00 |
| 09.01.2026 | 6,21 | 6,33 | 5,99 | 6,19 | 1,14% | 37.362,00 |
| 08.01.2026 | 6,18 | 6,35 | 5,72 | 6,12 | 1,49% | 84.845,00 |
| 07.01.2026 | 5,85 | 6,18 | 5,53 | 6,03 | 5,79% | 87.885,00 |
| 06.01.2026 | 5,67 | 6,17 | 5,50 | 5,70 | -0,70% | 78.780,00 |
| 05.01.2026 | 5,33 | 5,84 | 5,30 | 5,74 | 3,24% | 112.962,00 |
| 02.01.2026 | 5,11 | 5,79 | 4,84 | 5,56 | 9,92% | 181.865,00 |
| 31.12.2025 | 5,39 | 5,40 | 4,97 | 5,06 | -6,70% | 3.037.964,00 |
| 30.12.2025 | 5,60 | 6,42 | 5,40 | 5,42 | -21,16% | 6.829.843,00 |
| 29.12.2025 | 6,90 | 7,19 | 6,68 | 6,88 | -2,47% | 1.433.476,00 |
| 26.12.2025 | 7,20 | 7,35 | 6,63 | 7,05 | -2,41% | 1.247.230,00 |
| 24.12.2025 | 7,47 | 7,49 | 6,90 | 7,22 | -1,79% | 1.478.671,00 |
| 23.12.2025 | 7,89 | 8,04 | 6,92 | 7,36 | -4,67% | 1.871.938,00 |
| 22.12.2025 | 7,77 | 8,08 | 7,61 | 7,72 | -2,54% | 1.103.611,00 |
| 19.12.2025 | 8,70 | 8,73 | 7,68 | 7,92 | -4,35% | 2.158.050,00 |
| 18.12.2025 | 8,22 | 9,00 | 8,10 | 8,28 | 5,31% | 1.880.553,00 |
| 17.12.2025 | 7,80 | 8,47 | 7,80 | 7,86 | 6,46% | 1.815.089,00 |
| 16.12.2025 | 8,10 | 8,29 | 7,12 | 7,38 | -8,89% | 2.863.169,00 |
| 15.12.2025 | 10,24 | 10,24 | 7,97 | 8,10 | -20,88% | 3.393.867,00 |
| 12.12.2025 | 10,50 | 10,79 | 9,93 | 10,24 | -2,01% | 1.205.304,00 |
| 11.12.2025 | 10,50 | 10,82 | 10,41 | 10,45 | -2,63% | 536.496,00 |
| 10.12.2025 | 10,80 | 11,10 | 10,50 | 10,73 | -1,35% | 1.257.612,00 |
| 09.12.2025 | 10,78 | 11,10 | 10,33 | 10,88 | 4,55% | 1.244.499,00 |
| 08.12.2025 | 11,18 | 11,18 | 10,20 | 10,41 | -7,37% | 1.944.407,00 |
| 05.12.2025 | 11,97 | 12,00 | 11,10 | 11,24 | -3,10% | 841.275,00 |
| 04.12.2025 | 10,83 | 12,21 | 10,25 | 11,60 | 8,38% | 2.469.499,00 |
| 03.12.2025 | 10,80 | 11,24 | 10,60 | 10,70 | 1,89% | 976.795,00 |
| 02.12.2025 | 10,73 | 11,25 | 10,14 | 10,50 | -3,15% | 1.029.662,00 |
| 01.12.2025 | 10,97 | 11,53 | 10,51 | 10,84 | -2,48% | 912.450,00 |
| 28.11.2025 | 10,94 | 11,76 | 10,88 | 11,12 | -0,72% | 940.929,00 |
| 26.11.2025 | 9,90 | 12,48 | 9,84 | 11,20 | 14,86% | 5.112.429,00 |
| 25.11.2025 | 10,09 | 10,20 | 9,66 | 9,75 | -2,61% | 781.250,00 |
| 24.11.2025 | 10,50 | 10,50 | 9,60 | 10,01 | -4,71% | 1.303.729,00 |
| 21.11.2025 | 10,05 | 10,65 | 9,61 | 10,51 | 8,66% | 959.859,00 |
| 20.11.2025 | 10,27 | 10,85 | 9,63 | 9,67 | -5,84% | 1.191.088,00 |
| 19.11.2025 | 11,22 | 11,40 | 10,09 | 10,27 | -4,57% | 1.075.348,00 |
| 18.11.2025 | 9,55 | 11,53 | 9,33 | 10,76 | 13,37% | 5.260.863,00 |
| 17.11.2025 | 10,14 | 10,50 | 9,36 | 9,49 | -4,50% | 1.119.692,00 |
| 14.11.2025 | 9,74 | 10,65 | 9,51 | 9,94 | -10,94% | 2.119.985,00 |
| 13.11.2025 | 11,70 | 12,00 | 10,80 | 11,16 | -6,11% | 2.556.173,00 |
| 12.11.2025 | 11,70 | 12,08 | 11,45 | 11,89 | 0,66% | 1.339.161,00 |
| 11.11.2025 | 11,71 | 11,91 | 11,29 | 11,81 | 0,82% | 1.448.735,00 |
| 10.11.2025 | 12,60 | 12,86 | 11,43 | 11,71 | -3,87% | 2.201.693,00 |
| 07.11.2025 | 11,40 | 12,55 | 11,22 | 12,18 | 3,04% | 2.222.816,00 |