1,218$
0,66%
Echtzeit-Aktienkurs Co-Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Co-Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 1,22 | 1,22 | 1,21 | 1,22 | 0,55% | - |
| 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 |
| 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 |