9,500€
-4,28%
Echtzeit-Aktienkurs CORMEDIX INC. DL-,001
Bid:
Ask:
Aktienkurse zur CORMEDIX INC. DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.04.2025 | 5,90 | 6,55 | 5,73 | 6,40 | 3,23% | - |
| 08.04.2025 | 5,68 | 7,05 | 5,63 | 6,20 | 11,71% | - |
| 07.04.2025 | 5,20 | 5,75 | 5,08 | 5,55 | 3,26% | - |
| 04.04.2025 | 5,45 | 5,55 | 5,23 | 5,38 | -2,71% | - |
| 03.04.2025 | 5,48 | 5,70 | 5,40 | 5,53 | -4,74% | - |
| 02.04.2025 | 5,58 | 5,85 | 5,45 | 5,80 | 3,11% | - |
| 01.04.2025 | 5,68 | 5,75 | 5,43 | 5,63 | -1,32% | - |
| 31.03.2025 | 6,20 | 6,25 | 5,63 | 5,70 | -8,06% | - |
| 28.03.2025 | 6,15 | 6,25 | 5,85 | 6,20 | -0,40% | - |
| 27.03.2025 | 6,68 | 6,68 | 6,15 | 6,23 | -7,09% | - |
| 26.03.2025 | 6,88 | 7,05 | 6,53 | 6,70 | -2,55% | - |
| 25.03.2025 | 10,10 | 12,15 | 6,40 | 6,88 | -32,43% | - |
| 24.03.2025 | 10,10 | 10,40 | 9,88 | 10,18 | 0,99% | - |
| 21.03.2025 | 10,00 | 10,30 | 9,88 | 10,08 | 1,77% | - |
| 20.03.2025 | 10,10 | 10,45 | 9,73 | 9,90 | -1,74% | - |
| 19.03.2025 | 9,58 | 10,13 | 9,53 | 10,08 | 6,33% | - |
| 18.03.2025 | 9,60 | 9,88 | 9,43 | 9,48 | -1,56% | - |
| 17.03.2025 | 9,58 | 9,70 | 9,48 | 9,63 | 1,32% | - |
| 14.03.2025 | 9,63 | 9,78 | 9,30 | 9,50 | -0,52% | - |
| 13.03.2025 | 10,10 | 10,30 | 9,23 | 9,55 | -3,78% | - |
| 12.03.2025 | 9,73 | 10,08 | 9,55 | 9,93 | 1,02% | - |
| 11.03.2025 | 9,90 | 9,95 | 9,33 | 9,83 | -1,01% | - |
| 10.03.2025 | 9,90 | 10,08 | 9,38 | 9,93 | 0,51% | - |
| 07.03.2025 | 8,78 | 10,03 | 8,75 | 9,88 | 12,54% | - |
| 06.03.2025 | 9,38 | 9,38 | 8,78 | 8,78 | -6,40% | - |
| 05.03.2025 | 9,33 | 9,43 | 9,03 | 9,38 | 1,08% | - |
| 04.03.2025 | 9,18 | 9,38 | 8,80 | 9,28 | 1,09% | - |
| 03.03.2025 | 9,93 | 10,10 | 9,18 | 9,18 | -8,02% | - |
| 28.02.2025 | 9,85 | 10,20 | 9,73 | 9,98 | 1,01% | - |
| 27.02.2025 | 10,10 | 10,40 | 9,83 | 9,88 | -1,99% | - |
| 26.02.2025 | 9,83 | 10,35 | 9,78 | 10,08 | 3,07% | - |
| 25.02.2025 | 9,55 | 9,83 | 9,38 | 9,78 | 1,56% | 520,00 |
| 24.02.2025 | 9,75 | 9,90 | 9,33 | 9,63 | -0,52% | - |
| 21.02.2025 | 10,35 | 10,50 | 9,68 | 9,68 | -6,07% | - |
| 20.02.2025 | 10,70 | 10,80 | 10,20 | 10,30 | -3,74% | - |
| 19.02.2025 | 10,20 | 10,80 | 10,08 | 10,70 | 4,90% | - |
| 18.02.2025 | 10,00 | 10,30 | 9,95 | 10,20 | 0,99% | - |
| 17.02.2025 | 10,00 | 10,10 | 9,98 | 10,10 | 1,25% | 400,00 |
| 14.02.2025 | 10,00 | 10,15 | 9,88 | 9,98 | 0,00% | - |
| 13.02.2025 | 9,63 | 10,08 | 9,58 | 9,98 | 3,64% | - |
| 12.02.2025 | 9,65 | 9,78 | 9,48 | 9,63 | -1,03% | - |