6,343$
-1,81%
Echtzeit-Aktienkurs CorMedix Inc.
Bid:
Ask:
Aktienkurse zur CorMedix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 6,31 | 6,46 | 6,13 | 6,46 | 2,60% | 7.574,00 |
| 05.03.2026 | 6,35 | 6,55 | 6,13 | 6,30 | -11,57% | 7.574,00 |
| 04.03.2026 | 6,97 | 7,20 | 6,92 | 7,12 | 3,04% | 1.279.695,00 |
| 03.03.2026 | 6,92 | 7,12 | 6,80 | 6,91 | -4,16% | 1.579.473,00 |
| 02.03.2026 | 6,97 | 7,22 | 6,80 | 7,21 | 1,12% | 1.241.842,00 |
| 27.02.2026 | 7,20 | 7,27 | 7,04 | 7,13 | -2,99% | 1.394.758,00 |
| 26.02.2026 | 7,32 | 7,44 | 7,21 | 7,35 | 0,55% | 1.003.549,00 |
| 25.02.2026 | 7,13 | 7,33 | 7,07 | 7,31 | 3,39% | 680.314,00 |
| 24.02.2026 | 7,01 | 7,13 | 6,95 | 7,07 | 0,86% | 969.441,00 |
| 23.02.2026 | 6,96 | 7,13 | 6,89 | 7,01 | -0,28% | 1.169.657,00 |
| 20.02.2026 | 7,07 | 7,22 | 6,95 | 7,03 | -0,71% | 2.059.192,00 |
| 19.02.2026 | 7,17 | 7,21 | 7,06 | 7,08 | -1,26% | 1.212.549,00 |
| 18.02.2026 | 7,21 | 7,32 | 7,08 | 7,17 | -0,55% | 1.173.263,00 |
| 17.02.2026 | 7,36 | 7,45 | 7,15 | 7,21 | -1,77% | 1.426.556,00 |
| 13.02.2026 | 7,38 | 7,74 | 7,33 | 7,34 | -0,27% | 1.782.326,00 |
| 12.02.2026 | 7,49 | 7,52 | 7,29 | 7,36 | -0,94% | 1.303.923,00 |
| 11.02.2026 | 7,77 | 7,78 | 7,34 | 7,43 | -3,38% | 2.741.409,00 |
| 10.02.2026 | 7,57 | 7,85 | 7,51 | 7,69 | 1,45% | 1.912.711,00 |
| 09.02.2026 | 7,66 | 7,72 | 7,56 | 7,58 | -1,43% | 1.337.544,00 |
| 06.02.2026 | 7,48 | 7,72 | 7,40 | 7,69 | 4,63% | 1.574.161,00 |
| 05.02.2026 | 7,77 | 7,92 | 7,33 | 7,35 | -6,25% | 1.821.901,00 |
| 04.02.2026 | 8,22 | 8,27 | 7,73 | 7,84 | -3,45% | 2.183.725,00 |
| 03.02.2026 | 8,23 | 8,34 | 8,06 | 8,12 | -0,61% | 1.583.618,00 |
| 02.02.2026 | 8,09 | 8,53 | 8,04 | 8,17 | 5,28% | 3.485.198,00 |
| 30.01.2026 | 8,09 | 8,15 | 7,66 | 7,76 | -3,24% | 2.356.760,00 |
| 29.01.2026 | 7,75 | 8,14 | 7,75 | 8,02 | 3,48% | 2.850.317,00 |
| 28.01.2026 | 7,77 | 7,92 | 7,71 | 7,75 | 0,00% | 1.909.091,00 |
| 27.01.2026 | 7,76 | 7,89 | 7,58 | 7,75 | -0,13% | 2.646.201,00 |
| 26.01.2026 | 7,27 | 7,78 | 7,18 | 7,76 | 6,74% | 2.929.556,00 |
| 23.01.2026 | 7,36 | 7,52 | 7,15 | 7,27 | -2,28% | 2.515.169,00 |
| 22.01.2026 | 7,35 | 7,59 | 7,28 | 7,44 | 1,50% | 2.720.335,00 |
| 21.01.2026 | 6,88 | 7,34 | 6,82 | 7,33 | 6,54% | 2.807.333,00 |
| 20.01.2026 | 6,56 | 6,90 | 6,55 | 6,88 | 0,99% | 2.335.246,00 |
| 19.01.2026 | 6,81 | 6,83 | 6,81 | 6,81 | 0,48% | - |
| 16.01.2026 | 6,95 | 7,08 | 6,77 | 6,78 | -3,28% | 2.889.627,00 |
| 15.01.2026 | 7,09 | 7,21 | 6,90 | 7,01 | -1,13% | 3.309.063,00 |
| 14.01.2026 | 7,05 | 7,44 | 7,04 | 7,09 | 0,42% | 3.490.470,00 |
| 13.01.2026 | 7,15 | 7,31 | 7,05 | 7,06 | -1,26% | 2.750.772,00 |
| 12.01.2026 | 7,58 | 7,59 | 7,01 | 7,15 | -6,29% | 5.251.379,00 |
| 09.01.2026 | 7,61 | 8,17 | 7,60 | 7,63 | 1,60% | 8.296.445,00 |
| 08.01.2026 | 8,74 | 9,41 | 7,22 | 7,51 | -32,77% | 23.536.255,00 |
| 07.01.2026 | 11,33 | 11,58 | 10,94 | 11,17 | -0,89% | 2.473.086,00 |
| 06.01.2026 | 12,29 | 12,29 | 11,19 | 11,27 | -7,55% | 4.102.311,00 |
| 05.01.2026 | 12,19 | 12,23 | 11,70 | 12,19 | 0,25% | 2.258.676,00 |
| 02.01.2026 | 11,81 | 12,29 | 11,74 | 12,16 | 4,56% | 2.153.258,00 |
| 31.12.2025 | 12,40 | 12,45 | 11,62 | 11,63 | -6,81% | 3.602.304,00 |
| 30.12.2025 | 12,74 | 13,02 | 12,46 | 12,48 | -1,96% | 2.285.094,00 |
| 29.12.2025 | 12,50 | 12,82 | 12,36 | 12,73 | 1,60% | 2.169.506,00 |
| 26.12.2025 | 12,20 | 12,61 | 12,07 | 12,53 | 2,79% | 1.951.541,00 |
| 24.12.2025 | 12,09 | 12,24 | 12,00 | 12,19 | 1,75% | 957.669,00 |
| 23.12.2025 | 12,35 | 12,35 | 11,78 | 11,98 | -3,31% | 1.704.934,00 |
| 22.12.2025 | 12,02 | 12,51 | 11,83 | 12,39 | 3,08% | 1.773.244,00 |
| 19.12.2025 | 11,86 | 12,08 | 11,75 | 12,02 | 0,88% | 3.678.934,00 |
| 18.12.2025 | 11,57 | 12,05 | 11,52 | 11,92 | 4,06% | 2.747.763,00 |
| 17.12.2025 | 11,44 | 11,64 | 11,31 | 11,45 | 0,09% | 2.272.140,00 |
| 16.12.2025 | 11,31 | 11,60 | 11,30 | 11,44 | 0,97% | 2.141.185,00 |
| 15.12.2025 | 11,52 | 11,54 | 11,04 | 11,33 | -1,39% | 3.239.140,00 |
| 12.12.2025 | 11,91 | 11,91 | 11,49 | 11,49 | -2,13% | 3.554.589,00 |
| 11.12.2025 | 11,45 | 11,81 | 11,36 | 11,74 | 2,26% | 4.107.454,00 |
| 10.12.2025 | 11,45 | 11,54 | 10,90 | 11,48 | -1,20% | 3.580.646,00 |
| 09.12.2025 | 11,28 | 12,10 | 11,09 | 11,62 | 3,20% | 5.813.200,00 |
| 08.12.2025 | 10,76 | 11,31 | 10,65 | 11,26 | 6,63% | 2.974.751,00 |
| 05.12.2025 | 10,63 | 10,78 | 10,38 | 10,56 | -0,75% | 1.609.228,00 |
| 04.12.2025 | 10,33 | 10,76 | 10,27 | 10,64 | 3,10% | 2.460.524,00 |
| 03.12.2025 | 9,84 | 10,36 | 9,75 | 10,32 | 5,52% | 2.148.405,00 |
| 02.12.2025 | 9,91 | 10,10 | 9,68 | 9,78 | -0,31% | 2.456.268,00 |
| 01.12.2025 | 9,69 | 9,85 | 9,56 | 9,81 | 0,00% | 1.915.597,00 |
| 28.11.2025 | 9,65 | 9,88 | 9,56 | 9,81 | 1,66% | 987.900,00 |
| 26.11.2025 | 9,44 | 9,67 | 9,30 | 9,65 | 2,66% | 2.183.636,00 |
| 25.11.2025 | 9,72 | 9,75 | 9,20 | 9,40 | -4,37% | 3.209.276,00 |
| 24.11.2025 | 9,72 | 10,00 | 9,70 | 9,83 | 1,55% | 3.105.400,00 |
| 21.11.2025 | 9,53 | 9,80 | 9,45 | 9,68 | -0,46% | 2.520.838,00 |
| 20.11.2025 | 10,14 | 10,24 | 9,54 | 9,73 | -3,04% | 3.061.454,00 |
| 19.11.2025 | 10,09 | 10,40 | 9,88 | 10,03 | -0,45% | 2.134.092,00 |
| 18.11.2025 | 9,98 | 10,34 | 9,93 | 10,08 | 1,10% | 2.003.991,00 |
| 17.11.2025 | 11,19 | 11,19 | 9,81 | 9,97 | -11,34% | 5.561.779,00 |
| 14.11.2025 | 10,83 | 11,62 | 10,77 | 11,24 | 0,27% | 3.080.098,00 |
| 13.11.2025 | 11,42 | 11,97 | 11,16 | 11,21 | -1,94% | 5.973.649,00 |
| 12.11.2025 | 11,74 | 12,89 | 10,75 | 11,43 | 2,16% | 9.342.989,00 |
| 11.11.2025 | 11,04 | 11,28 | 10,90 | 11,19 | 0,99% | 2.351.776,00 |
| 10.11.2025 | 10,94 | 11,23 | 10,86 | 11,08 | 2,78% | 2.770.807,00 |
| 07.11.2025 | 10,59 | 10,85 | 10,51 | 10,78 | 0,09% | 1.808.540,00 |
| 06.11.2025 | 11,25 | 11,27 | 10,68 | 10,77 | -3,58% | 2.108.482,00 |
| 05.11.2025 | 11,36 | 11,54 | 11,12 | 11,17 | -2,19% | 1.897.183,00 |
| 04.11.2025 | 11,19 | 11,68 | 11,06 | 11,42 | -1,04% | 3.222.014,00 |
| 03.11.2025 | 11,22 | 11,56 | 10,87 | 11,54 | 3,68% | 2.812.330,00 |
| 31.10.2025 | 11,82 | 11,90 | 10,95 | 11,13 | -4,22% | 2.177.244,00 |
| 30.10.2025 | 11,38 | 11,90 | 11,36 | 11,62 | 2,74% | 2.225.019,00 |
| 29.10.2025 | 11,17 | 11,70 | 10,96 | 11,31 | 1,53% | 3.302.339,00 |
| 28.10.2025 | 11,65 | 11,84 | 11,08 | 11,14 | 0,81% | 2.615.663,00 |
| 27.10.2025 | 11,30 | 11,32 | 10,92 | 11,05 | -1,07% | 1.568.713,00 |
| 24.10.2025 | 11,34 | 11,57 | 11,07 | 11,17 | -1,12% | 1.839.464,00 |
| 23.10.2025 | 11,26 | 11,40 | 11,01 | 11,30 | 0,86% | - |
| 22.10.2025 | 11,61 | 11,72 | 11,02 | 11,20 | -3,86% | 2.279.659,00 |
| 21.10.2025 | 12,25 | 12,45 | 11,56 | 11,65 | -4,19% | 3.267.152,00 |
| 20.10.2025 | 11,78 | 12,56 | 11,22 | 12,16 | 19,78% | 8.135.067,00 |
| 17.10.2025 | 10,08 | 10,17 | 9,92 | 10,15 | 0,71% | - |
| 16.10.2025 | 10,65 | 10,76 | 10,04 | 10,08 | -5,00% | 2.281.366,00 |
| 15.10.2025 | 10,57 | 10,94 | 10,57 | 10,61 | 0,66% | 1.696.721,00 |
| 14.10.2025 | 10,50 | 10,72 | 10,40 | 10,54 | -0,38% | 1.503.653,00 |