0,731$
0,81%
Echtzeit-Aktienkurs Co-Diagnostics
Bid:
Ask:
Aktienkurse zur Co-Diagnostics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 0,73 | 0,77 | 0,72 | 0,73 | 0,66% | 170.869,00 |
| 19.12.2024 | 0,76 | 0,78 | 0,70 | 0,73 | -0,64% | 319.667,00 |
| 18.12.2024 | 0,77 | 0,79 | 0,72 | 0,73 | -3,96% | 329.042,00 |
| 17.12.2024 | 0,79 | 0,80 | 0,73 | 0,76 | -3,81% | 307.760,00 |
| 16.12.2024 | 0,81 | 0,86 | 0,78 | 0,79 | -5,04% | 143.475,00 |
| 13.12.2024 | 0,86 | 0,87 | 0,80 | 0,83 | -0,48% | 101.624,00 |
| 12.12.2024 | 0,80 | 0,85 | 0,80 | 0,84 | 3,20% | 144.229,00 |
| 11.12.2024 | 0,85 | 0,85 | 0,80 | 0,81 | -3,87% | 110.175,00 |
| 10.12.2024 | 0,85 | 0,87 | 0,83 | 0,84 | -1,25% | 87.366,00 |
| 09.12.2024 | 0,85 | 0,87 | 0,84 | 0,85 | 0,28% | 91.605,00 |
| 06.12.2024 | 0,82 | 0,87 | 0,82 | 0,85 | 3,78% | 165.543,00 |
| 05.12.2024 | 0,89 | 0,92 | 0,82 | 0,82 | -6,39% | 131.086,00 |
| 04.12.2024 | 0,89 | 0,91 | 0,87 | 0,88 | -0,45% | 158.692,00 |
| 03.12.2024 | 0,94 | 0,95 | 0,88 | 0,88 | -6,11% | 112.281,00 |
| 02.12.2024 | 0,88 | 0,94 | 0,85 | 0,94 | 5,20% | 118.069,00 |
| 29.11.2024 | 0,93 | 0,94 | 0,88 | 0,89 | -4,84% | 102.343,00 |
| 27.11.2024 | 0,92 | 0,98 | 0,88 | 0,94 | 0,68% | 272.735,00 |
| 26.11.2024 | 1,00 | 1,03 | 0,93 | 0,93 | -6,06% | 336.912,00 |
| 25.11.2024 | 1,01 | 1,04 | 0,99 | 0,99 | -1,98% | 366.372,00 |
| 22.11.2024 | 1,06 | 1,06 | 1,00 | 1,01 | -4,72% | 172.075,00 |
| 21.11.2024 | 1,04 | 1,08 | 1,03 | 1,06 | 1,92% | 63.360,00 |
| 20.11.2024 | 1,03 | 1,06 | 1,02 | 1,04 | -2,80% | 129.685,00 |
| 19.11.2024 | 1,04 | 1,09 | 1,04 | 1,07 | -0,93% | 63.117,00 |
| 18.11.2024 | 1,05 | 1,08 | 1,01 | 1,08 | 1,89% | 260.781,00 |
| 15.11.2024 | 1,10 | 1,11 | 1,05 | 1,06 | -3,64% | 126.029,00 |
| 14.11.2024 | 1,11 | 1,13 | 1,07 | 1,10 | -1,79% | 173.770,00 |
| 13.11.2024 | 1,19 | 1,19 | 1,10 | 1,12 | -3,45% | 103.166,00 |
| 12.11.2024 | 1,18 | 1,18 | 1,15 | 1,16 | -2,11% | 34.777,00 |
| 11.11.2024 | 1,13 | 1,20 | 1,11 | 1,19 | 3,95% | 152.221,00 |
| 08.11.2024 | 1,16 | 1,19 | 1,14 | 1,14 | -3,39% | 128.310,00 |
| 07.11.2024 | 1,18 | 1,21 | 1,18 | 1,18 | -2,48% | 99.744,00 |
| 06.11.2024 | 1,22 | 1,24 | 1,18 | 1,21 | 0,00% | 86.358,00 |
| 05.11.2024 | 1,22 | 1,23 | 1,18 | 1,21 | -0,41% | 43.131,00 |
| 04.11.2024 | 1,21 | 1,23 | 1,20 | 1,22 | 0,41% | 22.368,00 |
| 01.11.2024 | 1,21 | 1,23 | 1,18 | 1,21 | 0,00% | 51.974,00 |
| 31.10.2024 | 1,20 | 1,23 | 1,18 | 1,21 | -0,82% | 35.598,00 |
| 30.10.2024 | 1,17 | 1,24 | 1,17 | 1,22 | 0,83% | 88.418,00 |
| 29.10.2024 | 1,24 | 1,24 | 1,18 | 1,21 | -3,20% | 54.728,00 |
| 28.10.2024 | 1,23 | 1,27 | 1,21 | 1,25 | 1,63% | 51.074,00 |
| 25.10.2024 | 1,22 | 1,24 | 1,22 | 1,23 | -0,81% | 45.303,00 |
| 24.10.2024 | 1,25 | 1,25 | 1,22 | 1,24 | 0,00% | 65.340,00 |
| 23.10.2024 | 1,26 | 1,27 | 1,23 | 1,24 | -2,36% | 50.917,00 |
| 22.10.2024 | 1,27 | 1,29 | 1,25 | 1,27 | -0,78% | 53.489,00 |
| 21.10.2024 | 1,25 | 1,29 | 1,23 | 1,28 | 0,00% | 70.703,00 |
| 18.10.2024 | 1,25 | 1,29 | 1,24 | 1,28 | 2,40% | 33.320,00 |
| 17.10.2024 | 1,20 | 1,27 | 1,18 | 1,25 | 2,46% | 169.511,00 |
| 16.10.2024 | 1,26 | 1,26 | 1,19 | 1,22 | -3,17% | 112.278,00 |
| 15.10.2024 | 1,35 | 1,35 | 1,24 | 1,26 | -4,55% | 84.302,00 |
| 14.10.2024 | 1,27 | 1,35 | 1,27 | 1,32 | 3,13% | 41.164,00 |
| 11.10.2024 | 1,27 | 1,29 | 1,25 | 1,28 | 0,79% | 48.436,00 |
| 10.10.2024 | 1,34 | 1,36 | 1,25 | 1,27 | -6,62% | 44.451,00 |
| 09.10.2024 | 1,33 | 1,37 | 1,28 | 1,36 | 3,53% | 70.432,00 |
| 08.10.2024 | 1,24 | 1,40 | 1,22 | 1,31 | 5,09% | 409.749,00 |
| 07.10.2024 | 1,26 | 1,27 | 1,24 | 1,25 | -2,34% | 44.511,00 |
| 04.10.2024 | 1,21 | 1,28 | 1,21 | 1,28 | 6,67% | 77.477,00 |
| 03.10.2024 | 1,25 | 1,25 | 1,19 | 1,20 | -2,44% | 36.685,00 |
| 02.10.2024 | 1,19 | 1,26 | 1,18 | 1,23 | 1,65% | 47.847,00 |
| 01.10.2024 | 1,26 | 1,26 | 1,16 | 1,21 | -1,63% | 101.842,00 |
| 30.09.2024 | 1,21 | 1,29 | 1,15 | 1,23 | 0,00% | 64.918,00 |
| 27.09.2024 | 1,17 | 1,26 | 1,17 | 1,23 | 5,13% | 51.204,00 |
| 26.09.2024 | 1,17 | 1,21 | 1,17 | 1,17 | 0,00% | 45.182,00 |
| 25.09.2024 | 1,22 | 1,25 | 1,14 | 1,17 | -2,50% | 185.509,00 |
| 24.09.2024 | 1,23 | 1,25 | 1,20 | 1,20 | -0,83% | 75.061,00 |
| 23.09.2024 | 1,27 | 1,29 | 1,18 | 1,21 | -6,20% | 120.585,00 |
| 20.09.2024 | 1,26 | 1,31 | 1,25 | 1,29 | 1,57% | 73.620,00 |
| 19.09.2024 | 1,29 | 1,34 | 1,25 | 1,27 | -0,78% | 87.767,00 |
| 18.09.2024 | 1,27 | 1,30 | 1,27 | 1,28 | 1,59% | 39.286,00 |
| 17.09.2024 | 1,30 | 1,32 | 1,25 | 1,26 | -2,33% | 121.433,00 |
| 16.09.2024 | 1,35 | 1,35 | 1,28 | 1,29 | -1,53% | 61.968,00 |
| 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 |