1,297$
-0,98%
Echtzeit-Aktienkurs Co-Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Co-Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 1,31 | 1,32 | 1,30 | 1,30 | -0,95% | - |
| 13.09.2024 | 1,27 | 1,33 | 1,27 | 1,31 | 1,55% | 48.275,00 |
| 12.09.2024 | 1,25 | 1,33 | 1,21 | 1,29 | 2,38% | 185.578,00 |
| 11.09.2024 | 1,25 | 1,28 | 1,23 | 1,26 | -0,79% | 126.575,00 |
| 10.09.2024 | 1,27 | 1,30 | 1,23 | 1,27 | 0,00% | 84.168,00 |
| 09.09.2024 | 1,33 | 1,36 | 1,27 | 1,27 | -5,22% | 126.540,00 |
| 06.09.2024 | 1,33 | 1,38 | 1,29 | 1,34 | 0,37% | 277.925,00 |
| 05.09.2024 | 1,26 | 1,58 | 1,26 | 1,34 | 6,80% | 831.649,00 |
| 04.09.2024 | 1,30 | 1,30 | 1,25 | 1,25 | -4,58% | 129.366,00 |
| 03.09.2024 | 1,40 | 1,41 | 1,30 | 1,31 | -5,76% | 112.596,00 |
| 30.08.2024 | 1,42 | 1,47 | 1,36 | 1,39 | -2,11% | 175.021,00 |
| 29.08.2024 | 1,60 | 1,65 | 1,36 | 1,42 | -9,55% | 267.678,00 |
| 28.08.2024 | 1,53 | 1,70 | 1,51 | 1,57 | 3,97% | 403.440,00 |
| 27.08.2024 | 1,56 | 1,65 | 1,48 | 1,51 | -5,03% | 326.665,00 |
| 26.08.2024 | 1,89 | 1,92 | 1,45 | 1,59 | -9,14% | 1.046.045,00 |
| 23.08.2024 | 1,54 | 2,23 | 1,50 | 1,75 | 13,64% | 4.044.771,00 |
| 22.08.2024 | 1,56 | 1,63 | 1,44 | 1,54 | -1,91% | 257.143,00 |
| 21.08.2024 | 1,48 | 1,64 | 1,42 | 1,57 | 9,03% | 647.322,00 |
| 20.08.2024 | 1,66 | 1,67 | 1,38 | 1,44 | -16,28% | 569.289,00 |
| 19.08.2024 | 1,50 | 1,94 | 1,41 | 1,72 | 26,01% | 2.028.969,00 |
| 16.08.2024 | 1,27 | 1,46 | 1,20 | 1,37 | 9,20% | 468.533,00 |
| 15.08.2024 | 1,23 | 1,29 | 1,20 | 1,25 | 3,31% | 126.954,00 |
| 14.08.2024 | 1,17 | 1,29 | 1,10 | 1,21 | 3,42% | 368.340,00 |
| 13.08.2024 | 1,15 | 1,19 | 1,15 | 1,17 | 1,74% | 33.659,00 |
| 12.08.2024 | 1,11 | 1,16 | 1,11 | 1,15 | 2,68% | 11.113,00 |
| 09.08.2024 | 1,07 | 1,15 | 1,05 | 1,12 | 9,27% | 103.355,00 |
| 08.08.2024 | 1,06 | 1,10 | 1,01 | 1,03 | -4,21% | 134.993,00 |
| 07.08.2024 | 1,09 | 1,14 | 1,05 | 1,07 | -3,60% | 55.431,00 |
| 06.08.2024 | 1,04 | 1,15 | 1,03 | 1,11 | 5,71% | 84.447,00 |
| 05.08.2024 | 1,06 | 1,07 | 1,01 | 1,05 | -3,67% | 60.031,00 |
| 02.08.2024 | 1,10 | 1,14 | 1,05 | 1,09 | -1,80% | 46.649,00 |
| 01.08.2024 | 1,13 | 1,15 | 1,10 | 1,11 | -3,48% | 35.623,00 |
| 31.07.2024 | 1,20 | 1,20 | 1,13 | 1,15 | -3,35% | 72.038,00 |
| 30.07.2024 | 1,12 | 1,23 | 1,12 | 1,19 | 5,29% | 63.003,00 |
| 29.07.2024 | 1,14 | 1,15 | 1,10 | 1,13 | 0,89% | 44.123,00 |
| 26.07.2024 | 1,09 | 1,16 | 1,09 | 1,12 | 1,82% | 119.466,00 |
| 25.07.2024 | 1,18 | 1,18 | 1,08 | 1,10 | -9,09% | 102.128,00 |
| 24.07.2024 | 1,28 | 1,28 | 1,20 | 1,21 | -5,10% | 61.225,00 |
| 23.07.2024 | 1,25 | 1,29 | 1,21 | 1,28 | 0,39% | 52.939,00 |
| 22.07.2024 | 1,29 | 1,30 | 1,23 | 1,27 | 0,00% | 61.207,00 |
| 19.07.2024 | 1,26 | 1,29 | 1,24 | 1,27 | 0,00% | 60.123,00 |
| 18.07.2024 | 1,30 | 1,34 | 1,27 | 1,27 | -1,55% | 73.071,00 |
| 17.07.2024 | 1,33 | 1,33 | 1,20 | 1,29 | -2,27% | 106.682,00 |
| 16.07.2024 | 1,30 | 1,37 | 1,27 | 1,32 | 3,13% | 77.945,00 |
| 15.07.2024 | 1,35 | 1,39 | 1,22 | 1,28 | -5,19% | 93.646,00 |
| 12.07.2024 | 1,30 | 1,38 | 1,30 | 1,35 | 3,06% | 40.102,00 |
| 11.07.2024 | 1,39 | 1,39 | 1,27 | 1,31 | -4,39% | 136.644,00 |
| 10.07.2024 | 1,27 | 1,39 | 1,22 | 1,37 | 11,38% | 133.564,00 |
| 09.07.2024 | 1,22 | 1,24 | 1,21 | 1,23 | -0,81% | 24.835,00 |
| 08.07.2024 | 1,23 | 1,28 | 1,21 | 1,24 | -0,80% | 42.858,00 |
| 05.07.2024 | 1,27 | 1,31 | 1,22 | 1,25 | -2,34% | 83.669,00 |
| 03.07.2024 | 1,22 | 1,30 | 1,22 | 1,28 | 4,07% | 33.065,00 |
| 02.07.2024 | 1,28 | 1,29 | 1,22 | 1,23 | -2,38% | 26.608,00 |
| 01.07.2024 | 1,22 | 1,28 | 1,20 | 1,26 | 0,80% | 84.476,00 |
| 28.06.2024 | 1,27 | 1,32 | 1,24 | 1,25 | -1,57% | 73.993,00 |
| 27.06.2024 | 1,32 | 1,39 | 1,22 | 1,27 | -5,22% | 252.397,00 |
| 26.06.2024 | 1,35 | 1,43 | 1,34 | 1,34 | -0,37% | 85.311,00 |
| 25.06.2024 | 1,40 | 1,53 | 1,32 | 1,35 | -3,80% | 114.031,00 |
| 24.06.2024 | 1,47 | 1,59 | 1,39 | 1,40 | -4,88% | 134.835,00 |
| 21.06.2024 | 1,44 | 1,54 | 1,43 | 1,47 | 0,00% | 180.106,00 |
| 20.06.2024 | 1,53 | 1,57 | 1,43 | 1,47 | -3,92% | 117.767,00 |
| 18.06.2024 | 1,47 | 1,59 | 1,37 | 1,53 | 5,52% | 286.554,00 |
| 17.06.2024 | 1,56 | 1,58 | 1,43 | 1,45 | -8,81% | 203.858,00 |
| 14.06.2024 | 1,69 | 1,73 | 1,56 | 1,59 | -5,92% | 306.549,00 |
| 13.06.2024 | 1,37 | 1,70 | 1,29 | 1,69 | 22,53% | 784.118,00 |
| 12.06.2024 | 1,52 | 1,53 | 1,35 | 1,38 | -10,44% | 195.632,00 |
| 11.06.2024 | 1,32 | 1,64 | 1,22 | 1,54 | 15,79% | 607.210,00 |
| 10.06.2024 | 1,45 | 1,45 | 1,31 | 1,33 | -1,48% | 196.333,00 |
| 07.06.2024 | 1,42 | 1,44 | 1,21 | 1,35 | -5,59% | 430.253,00 |
| 06.06.2024 | 1,02 | 1,43 | 1,02 | 1,43 | 38,83% | 1.218.656,00 |
| 05.06.2024 | 1,06 | 1,07 | 1,01 | 1,03 | -2,83% | 43.821,00 |
| 04.06.2024 | 1,06 | 1,09 | 1,05 | 1,06 | 1,91% | 59.526,00 |
| 03.06.2024 | 1,08 | 1,09 | 1,04 | 1,04 | -0,94% | 41.921,00 |
| 31.05.2024 | 1,05 | 1,10 | 1,04 | 1,05 | 0,00% | 32.514,00 |
| 30.05.2024 | 1,01 | 1,11 | 1,00 | 1,05 | 2,94% | 62.490,00 |
| 29.05.2024 | 1,02 | 1,10 | 1,00 | 1,02 | -0,97% | 90.663,00 |
| 28.05.2024 | 1,03 | 1,08 | 1,02 | 1,03 | -2,83% | 151.508,00 |
| 24.05.2024 | 1,07 | 1,10 | 1,02 | 1,06 | -1,85% | 76.178,00 |
| 23.05.2024 | 1,09 | 1,11 | 1,07 | 1,08 | -0,92% | 55.949,00 |
| 22.05.2024 | 1,09 | 1,11 | 1,08 | 1,09 | -0,91% | 22.765,00 |
| 21.05.2024 | 1,10 | 1,13 | 1,09 | 1,10 | 0,00% | 32.362,00 |
| 20.05.2024 | 1,11 | 1,13 | 1,08 | 1,10 | 0,92% | 35.452,00 |
| 17.05.2024 | 1,15 | 1,17 | 1,09 | 1,09 | -4,39% | 58.800,00 |
| 16.05.2024 | 1,10 | 1,19 | 1,10 | 1,14 | 1,79% | 41.906,00 |
| 15.05.2024 | 1,13 | 1,15 | 1,10 | 1,12 | 0,00% | 28.385,00 |
| 14.05.2024 | 1,08 | 1,15 | 1,08 | 1,12 | 4,19% | 69.847,00 |
| 13.05.2024 | 1,09 | 1,11 | 1,07 | 1,08 | -3,15% | 41.381,00 |
| 10.05.2024 | 1,17 | 1,19 | 1,03 | 1,11 | -11,20% | 151.301,00 |
| 09.05.2024 | 1,23 | 1,28 | 1,20 | 1,25 | 2,46% | 38.166,00 |
| 08.05.2024 | 1,23 | 1,25 | 1,19 | 1,22 | -3,53% | 34.950,00 |
| 07.05.2024 | 1,22 | 1,29 | 1,22 | 1,26 | 0,37% | 39.316,00 |
| 06.05.2024 | 1,21 | 1,30 | 1,21 | 1,26 | 4,13% | 50.336,00 |
| 03.05.2024 | 1,20 | 1,26 | 1,18 | 1,21 | 0,83% | 62.335,00 |
| 02.05.2024 | 1,19 | 1,20 | 1,15 | 1,20 | 0,84% | 32.825,00 |
| 01.05.2024 | 1,14 | 1,20 | 1,14 | 1,19 | 2,59% | 27.200,00 |
| 30.04.2024 | 1,15 | 1,20 | 1,13 | 1,16 | -0,85% | 75.293,00 |
| 29.04.2024 | 1,11 | 1,21 | 1,11 | 1,17 | 5,41% | 113.600,00 |
| 26.04.2024 | 1,15 | 1,18 | 1,11 | 1,11 | -2,63% | 22.634,00 |
| 25.04.2024 | 1,13 | 1,17 | 1,12 | 1,14 | 0,00% | 15.357,00 |
| 24.04.2024 | 1,14 | 1,18 | 1,13 | 1,14 | -0,96% | 32.978,00 |