9,825€
Echtzeit-Aktienkurs CorMedix Inc.
Bid:
Ask:
Aktienkurse zur CorMedix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 9,78 | 9,93 | 9,63 | 9,83 | 1,03% | - |
| 16.12.2025 | 9,75 | 9,83 | 9,58 | 9,73 | 0,52% | - |
| 15.12.2025 | 9,83 | 9,98 | 9,38 | 9,68 | -4,21% | - |
| 12.12.2025 | 9,98 | 10,15 | 9,78 | 10,10 | 1,51% | 50,00 |
| 11.12.2025 | 9,75 | 10,05 | 9,50 | 9,95 | 2,58% | - |
| 10.12.2025 | 10,18 | 10,18 | 9,38 | 9,70 | -2,02% | - |
| 09.12.2025 | 9,58 | 10,35 | 9,58 | 9,90 | 3,94% | - |
| 08.12.2025 | 9,05 | 9,58 | 8,98 | 9,53 | 5,83% | - |
| 05.12.2025 | 9,10 | 9,25 | 8,93 | 9,00 | 2,27% | - |
| 04.12.2025 | 8,85 | 9,23 | 8,80 | 8,80 | 1,73% | 1.500,00 |
| 03.12.2025 | 8,40 | 8,88 | 8,33 | 8,65 | 4,22% | - |
| 02.12.2025 | 8,50 | 8,68 | 8,30 | 8,30 | -0,60% | - |
| 01.12.2025 | 8,48 | 8,48 | 8,23 | 8,35 | 1,83% | - |
| 28.11.2025 | 8,33 | 8,53 | 8,20 | 8,20 | 0,00% | - |
| 26.11.2025 | 8,20 | 8,33 | 7,98 | 8,20 | 2,50% | - |
| 25.11.2025 | 8,53 | 8,63 | 7,98 | 8,00 | -4,19% | - |
| 24.11.2025 | 8,40 | 8,68 | 8,35 | 8,35 | -0,60% | - |
| 21.11.2025 | 8,18 | 8,50 | 8,13 | 8,40 | 0,00% | - |
| 20.11.2025 | 8,80 | 8,98 | 8,28 | 8,40 | -2,89% | - |
| 19.11.2025 | 8,70 | 8,98 | 8,63 | 8,65 | -1,70% | - |
| 18.11.2025 | 8,60 | 8,93 | 8,03 | 8,80 | 0,86% | - |
| 17.11.2025 | 9,73 | 9,90 | 8,68 | 8,73 | -8,64% | - |
| 14.11.2025 | 9,53 | 10,03 | 9,25 | 9,55 | -4,02% | 2.520,00 |
| 13.11.2025 | 9,90 | 10,25 | 9,63 | 9,95 | -2,45% | - |
| 12.11.2025 | 10,10 | 11,15 | 9,40 | 10,20 | 6,81% | 1.350,00 |
| 11.11.2025 | 9,65 | 9,73 | 9,40 | 9,55 | 1,06% | - |
| 10.11.2025 | 9,45 | 9,70 | 9,30 | 9,45 | 1,61% | 200,00 |
| 06.11.2025 | 9,78 | 9,90 | 9,25 | 9,30 | -3,63% | - |
| 05.11.2025 | 9,93 | 10,08 | 9,65 | 9,65 | -3,02% | - |
| 04.11.2025 | 9,90 | 10,15 | 9,60 | 9,95 | 2,05% | - |
| 03.11.2025 | 9,63 | 10,20 | 9,45 | 9,75 | 3,17% | - |
| 31.10.2025 | 9,98 | 10,45 | 9,45 | 9,45 | -5,97% | - |
| 30.10.2025 | 9,68 | 10,30 | 9,68 | 10,05 | 2,29% | - |
| 29.10.2025 | 9,68 | 10,05 | 9,50 | 9,83 | 3,97% | - |
| 28.10.2025 | 10,00 | 10,15 | 9,45 | 9,45 | -3,08% | - |
| 27.10.2025 | 11,35 | 11,35 | 9,38 | 9,75 | -0,51% | - |
| 24.10.2025 | 9,75 | 9,95 | 9,53 | 9,80 | 3,70% | 100,00 |
| 23.10.2025 | 9,60 | 9,93 | 9,45 | 9,45 | -6,44% | - |
| 22.10.2025 | 10,15 | 10,25 | 9,50 | 10,10 | -7,34% | - |
| 21.10.2025 | 10,55 | 10,90 | 9,95 | 10,90 | 6,86% | 140,00 |
| 20.10.2025 | 8,83 | 10,80 | 8,75 | 10,20 | 19,30% | 100,00 |
| 17.10.2025 | 8,73 | 8,85 | 8,38 | 8,55 | -2,56% | - |
| 16.10.2025 | 9,15 | 9,73 | 8,78 | 8,78 | -2,50% | - |
| 15.10.2025 | 9,10 | 9,50 | 9,00 | 9,00 | 1,12% | - |
| 14.10.2025 | 9,13 | 9,23 | 8,90 | 8,90 | 0,00% | - |
| 13.10.2025 | 9,18 | 9,50 | 8,90 | 8,90 | -1,66% | - |
| 10.10.2025 | 9,30 | 9,98 | 9,05 | 9,05 | -6,22% | - |
| 09.10.2025 | 9,70 | 9,85 | 9,60 | 9,65 | 0,52% | - |
| 08.10.2025 | 9,63 | 9,85 | 9,58 | 9,60 | 1,59% | 1.600,00 |
| 07.10.2025 | 9,83 | 10,03 | 9,45 | 9,45 | -2,58% | - |
| 06.10.2025 | 9,70 | 9,98 | 9,60 | 9,70 | 3,19% | - |
| 03.10.2025 | 9,30 | 9,73 | 9,13 | 9,40 | 1,62% | - |
| 02.10.2025 | 9,45 | 9,55 | 9,00 | 9,25 | 0,00% | - |
| 01.10.2025 | 9,80 | 10,00 | 9,25 | 9,25 | -7,73% | - |
| 30.09.2025 | 10,18 | 10,50 | 9,98 | 10,03 | 0,75% | - |
| 29.09.2025 | 9,68 | 10,25 | 9,63 | 9,95 | 4,19% | - |
| 26.09.2025 | 9,55 | 9,75 | 9,40 | 9,55 | 1,60% | - |
| 25.09.2025 | 9,63 | 9,73 | 9,38 | 9,40 | 0,00% | - |
| 24.09.2025 | 9,83 | 10,13 | 9,40 | 9,40 | -2,59% | - |
| 23.09.2025 | 9,70 | 10,20 | 9,65 | 9,65 | 1,58% | 2.000,00 |
| 22.09.2025 | 9,60 | 9,93 | 9,48 | 9,50 | -1,55% | - |
| 19.09.2025 | 10,00 | 10,08 | 9,48 | 9,65 | -2,03% | - |
| 18.09.2025 | 9,50 | 9,98 | 9,40 | 9,85 | 3,68% | 200,00 |
| 17.09.2025 | 9,80 | 10,00 | 9,43 | 9,50 | -6,86% | - |
| 16.09.2025 | 10,70 | 10,85 | 9,73 | 10,20 | -3,77% | - |
| 15.09.2025 | 11,00 | 11,05 | 10,60 | 10,60 | -4,07% | - |
| 12.09.2025 | 11,35 | 11,35 | 11,05 | 11,05 | -2,21% | - |
| 11.09.2025 | 10,95 | 11,35 | 10,70 | 11,30 | 0,89% | - |
| 10.09.2025 | 11,30 | 11,50 | 10,90 | 11,20 | 0,90% | - |
| 09.09.2025 | 11,45 | 11,80 | 10,90 | 11,10 | 5,71% | - |
| 08.09.2025 | 10,60 | 10,85 | 9,88 | 10,50 | 0,00% | - |
| 05.09.2025 | 11,00 | 11,25 | 10,50 | 10,50 | -6,25% | - |
| 04.09.2025 | 11,80 | 12,00 | 10,95 | 11,20 | -4,27% | - |
| 03.09.2025 | 12,60 | 12,75 | 11,70 | 11,70 | -5,65% | - |
| 02.09.2025 | 12,50 | 12,95 | 11,90 | 12,40 | 0,00% | - |
| 01.09.2025 | 12,50 | 12,55 | 12,40 | 12,40 | -2,36% | - |
| 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% | - |