12,500€
-1,57%
Echtzeit-Aktienkurs CorMedix Inc.
Bid:
Ask:
Aktienkurse zur CorMedix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 29.08.2025 | 12,45 | 12,80 | 12,05 | 12,70 | 3,67% | - |
| 28.08.2025 | 12,15 | 12,40 | 11,90 | 12,25 | 1,24% | - |
| 27.08.2025 | 12,05 | 12,40 | 11,90 | 12,10 | 3,42% | 830,00 |
| 26.08.2025 | 11,85 | 12,05 | 11,70 | 11,70 | -1,27% | - |
| 25.08.2025 | 11,75 | 12,05 | 11,60 | 11,85 | 1,72% | - |
| 22.08.2025 | 11,70 | 12,30 | 11,65 | 11,65 | 0,00% | - |
| 21.08.2025 | 11,65 | 11,90 | 11,50 | 11,65 | 0,43% | - |
| 20.08.2025 | 10,80 | 11,75 | 10,80 | 11,60 | 3,57% | - |
| 19.08.2025 | 11,35 | 11,45 | 11,00 | 11,20 | -0,44% | - |
| 18.08.2025 | 11,00 | 11,65 | 11,00 | 11,25 | 2,74% | 400,00 |
| 15.08.2025 | 11,05 | 11,05 | 10,65 | 10,95 | 0,92% | - |
| 14.08.2025 | 10,55 | 10,95 | 10,20 | 10,85 | 4,83% | - |
| 13.08.2025 | 10,08 | 10,65 | 9,95 | 10,35 | 5,34% | - |
| 12.08.2025 | 8,78 | 9,93 | 8,78 | 9,83 | 13,58% | - |
| 11.08.2025 | 9,20 | 9,20 | 8,58 | 8,65 | -2,54% | - |
| 08.08.2025 | 9,38 | 9,63 | 8,43 | 8,88 | -4,31% | - |
| 07.08.2025 | 10,25 | 10,70 | 8,28 | 9,28 | -9,51% | - |
| 06.08.2025 | 10,50 | 10,60 | 10,05 | 10,25 | -1,91% | - |
| 05.08.2025 | 10,85 | 10,85 | 10,20 | 10,45 | -2,79% | - |
| 04.08.2025 | 10,10 | 10,80 | 10,08 | 10,75 | 6,97% | - |
| 01.08.2025 | 10,15 | 10,18 | 9,65 | 10,05 | -1,95% | - |
| 31.07.2025 | 10,05 | 10,35 | 10,05 | 10,25 | 1,74% | - |
| 30.07.2025 | 10,05 | 10,50 | 10,00 | 10,08 | 0,00% | - |
| 29.07.2025 | 10,45 | 10,55 | 10,05 | 10,08 | -2,66% | - |
| 28.07.2025 | 10,05 | 10,40 | 9,80 | 10,35 | 5,88% | 100,00 |
| 25.07.2025 | 9,78 | 10,08 | 9,70 | 9,78 | 0,00% | - |
| 24.07.2025 | 9,88 | 10,30 | 9,68 | 9,78 | -1,01% | - |
| 23.07.2025 | 9,48 | 10,08 | 9,45 | 9,88 | 4,77% | - |
| 22.07.2025 | 9,38 | 9,58 | 9,15 | 9,43 | 0,53% | 150,00 |
| 21.07.2025 | 9,43 | 9,55 | 9,28 | 9,38 | 0,54% | - |
| 18.07.2025 | 9,53 | 9,58 | 9,30 | 9,33 | -2,10% | - |
| 17.07.2025 | 9,60 | 9,75 | 9,53 | 9,53 | -0,52% | 620,00 |
| 16.07.2025 | 9,75 | 10,03 | 9,48 | 9,58 | -2,05% | - |
| 15.07.2025 | 9,75 | 9,83 | 9,55 | 9,78 | 0,51% | - |
| 14.07.2025 | 9,55 | 10,00 | 9,55 | 9,73 | 1,57% | - |
| 11.07.2025 | 9,90 | 10,20 | 9,58 | 9,58 | -4,73% | - |
| 10.07.2025 | 9,63 | 10,15 | 9,53 | 10,05 | 3,88% | - |
| 09.07.2025 | 9,73 | 9,83 | 9,63 | 9,68 | 0,52% | - |
| 08.07.2025 | 9,83 | 9,98 | 9,58 | 9,63 | -1,53% | - |
| 07.07.2025 | 10,60 | 10,65 | 9,73 | 9,78 | -2,98% | 300,00 |
| 04.07.2025 | 10,23 | 10,23 | 10,08 | 10,08 | 1,51% | - |
| 03.07.2025 | 9,83 | 10,10 | 9,65 | 9,93 | 1,02% | - |
| 02.07.2025 | 10,05 | 10,20 | 9,70 | 9,83 | -1,50% | - |
| 01.07.2025 | 10,40 | 10,55 | 9,95 | 9,98 | -4,55% | 222,00 |
| 30.06.2025 | 11,10 | 11,10 | 10,35 | 10,45 | -1,88% | - |
| 27.06.2025 | 11,10 | 11,60 | 10,40 | 10,65 | -16,80% | - |
| 26.06.2025 | 12,85 | 13,15 | 12,50 | 12,80 | -0,39% | - |
| 25.06.2025 | 13,30 | 13,80 | 12,85 | 12,85 | -4,81% | - |
| 24.06.2025 | 14,10 | 14,70 | 13,50 | 13,50 | -5,59% | - |
| 23.06.2025 | 11,60 | 15,10 | 11,60 | 14,30 | 21,19% | - |
| 20.06.2025 | 11,80 | 12,05 | 11,60 | 11,80 | -1,26% | - |
| 19.06.2025 | 11,60 | 12,05 | 11,60 | 11,95 | 1,27% | - |
| 18.06.2025 | 11,80 | 12,45 | 11,70 | 11,80 | -2,48% | - |
| 17.06.2025 | 12,35 | 12,55 | 12,10 | 12,10 | -2,42% | - |
| 16.06.2025 | 12,65 | 12,70 | 12,25 | 12,40 | -1,59% | - |
| 13.06.2025 | 12,75 | 13,00 | 12,60 | 12,60 | -1,56% | 225,00 |
| 12.06.2025 | 12,60 | 12,90 | 12,00 | 12,80 | 0,79% | - |
| 11.06.2025 | 12,70 | 13,40 | 12,70 | 12,70 | -2,31% | 300,00 |
| 10.06.2025 | 12,55 | 13,40 | 12,50 | 13,00 | 3,17% | - |
| 09.06.2025 | 12,00 | 12,65 | 12,00 | 12,60 | 2,86% | 300,00 |
| 06.06.2025 | 11,45 | 12,25 | 11,45 | 12,25 | 6,06% | - |
| 05.06.2025 | 10,60 | 11,65 | 10,60 | 11,55 | 6,45% | - |
| 04.06.2025 | 10,90 | 11,25 | 10,85 | 10,85 | -2,25% | - |
| 03.06.2025 | 10,90 | 11,35 | 10,90 | 11,10 | 0,00% | - |
| 02.06.2025 | 10,60 | 11,20 | 10,55 | 11,10 | 4,23% | - |
| 30.05.2025 | 10,60 | 10,85 | 10,45 | 10,65 | -0,93% | - |
| 29.05.2025 | 11,00 | 11,30 | 10,55 | 10,75 | -2,27% | - |
| 28.05.2025 | 10,80 | 11,30 | 10,80 | 11,00 | -0,45% | - |
| 27.05.2025 | 11,20 | 11,45 | 10,90 | 11,05 | -3,07% | 444,00 |
| 26.05.2025 | 10,90 | 11,40 | 10,90 | 11,40 | 5,07% | 300,00 |
| 23.05.2025 | 10,80 | 11,00 | 10,60 | 10,85 | 0,00% | - |
| 22.05.2025 | 10,85 | 11,10 | 10,80 | 10,85 | 0,00% | 620,00 |
| 21.05.2025 | 11,25 | 11,40 | 10,80 | 10,85 | -4,82% | - |
| 20.05.2025 | 11,30 | 11,50 | 11,10 | 11,40 | 0,44% | - |
| 19.05.2025 | 10,60 | 11,35 | 10,60 | 11,35 | 3,18% | - |
| 16.05.2025 | 10,40 | 11,05 | 10,35 | 11,00 | 5,26% | - |
| 15.05.2025 | 10,10 | 10,65 | 10,10 | 10,45 | 0,48% | - |
| 14.05.2025 | 10,40 | 10,55 | 10,30 | 10,40 | 0,48% | - |
| 13.05.2025 | 10,65 | 10,65 | 10,35 | 10,35 | -2,82% | - |
| 12.05.2025 | 10,50 | 10,75 | 10,13 | 10,65 | 2,90% | - |
| 09.05.2025 | 10,50 | 10,90 | 10,15 | 10,35 | -3,27% | - |
| 08.05.2025 | 10,30 | 10,95 | 10,25 | 10,70 | 3,38% | - |
| 07.05.2025 | 9,60 | 10,35 | 9,43 | 10,35 | 5,34% | - |
| 06.05.2025 | 7,80 | 10,05 | 7,80 | 9,83 | 23,20% | - |
| 05.05.2025 | 8,05 | 8,35 | 7,70 | 7,98 | -3,92% | - |
| 02.05.2025 | 8,53 | 8,63 | 8,18 | 8,30 | 2,79% | - |
| 30.04.2025 | 7,90 | 8,15 | 7,90 | 8,08 | 0,94% | - |
| 29.04.2025 | 7,80 | 8,08 | 7,80 | 8,00 | 0,95% | - |
| 28.04.2025 | 7,98 | 8,15 | 7,65 | 7,93 | -0,94% | - |
| 25.04.2025 | 7,90 | 8,23 | 7,88 | 8,00 | -0,31% | - |
| 24.04.2025 | 7,43 | 8,03 | 7,35 | 8,03 | 7,72% | - |
| 23.04.2025 | 7,53 | 7,73 | 7,35 | 7,45 | 0,34% | - |
| 22.04.2025 | 7,03 | 7,50 | 6,98 | 7,43 | 10,00% | - |
| 17.04.2025 | 6,65 | 6,90 | 6,48 | 6,75 | 2,27% | - |
| 16.04.2025 | 6,50 | 6,60 | 6,20 | 6,60 | 0,76% | - |
| 15.04.2025 | 6,25 | 6,60 | 6,18 | 6,55 | 4,38% | - |
| 14.04.2025 | 6,10 | 6,30 | 6,03 | 6,28 | 3,29% | - |
| 11.04.2025 | 6,10 | 6,20 | 5,90 | 6,08 | -0,82% | - |
| 10.04.2025 | 6,40 | 6,53 | 6,00 | 6,13 | -4,30% | - |