8,419$
-0,02%
Echtzeit-Aktienkurs CORMEDIX INC. DL-,001
Bid:
Ask:
Aktienkurse zur CORMEDIX INC. DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 8,41 | 8,48 | 8,26 | 8,44 | 0,24% | 1.040.837,00 |
| 28.05.2026 | 8,43 | 8,55 | 8,36 | 8,42 | -0,59% | 1.287.664,00 |
| 27.05.2026 | 8,30 | 8,54 | 8,25 | 8,47 | 2,42% | 1.088.878,00 |
| 26.05.2026 | 8,07 | 8,30 | 8,02 | 8,27 | 3,63% | 1.313.577,00 |
| 22.05.2026 | 8,06 | 8,14 | 7,97 | 7,98 | -0,99% | 826.229,00 |
| 21.05.2026 | 7,89 | 8,08 | 7,77 | 8,06 | 1,51% | 1.386.610,00 |
| 20.05.2026 | 7,90 | 8,04 | 7,64 | 7,94 | 1,53% | 1.418.725,00 |
| 19.05.2026 | 7,91 | 8,03 | 7,77 | 7,82 | -1,14% | 1.737.278,00 |
| 18.05.2026 | 7,60 | 7,99 | 7,52 | 7,91 | 4,77% | 2.004.543,00 |
| 15.05.2026 | 7,95 | 8,21 | 7,51 | 7,55 | -4,73% | 2.835.692,00 |
| 14.05.2026 | 8,55 | 8,94 | 7,86 | 7,93 | 5,81% | 4.321.451,00 |
| 13.05.2026 | 7,53 | 7,65 | 7,43 | 7,49 | -0,27% | 1.127.583,00 |
| 12.05.2026 | 7,65 | 7,65 | 7,43 | 7,51 | -1,96% | 1.190.624,00 |
| 11.05.2026 | 7,90 | 8,09 | 7,64 | 7,66 | -3,28% | 1.112.420,00 |
| 08.05.2026 | 8,05 | 8,15 | 7,82 | 7,92 | 0,00% | 858.922,00 |
| 07.05.2026 | 8,05 | 8,13 | 7,85 | 7,92 | -1,61% | 893.174,00 |
| 06.05.2026 | 7,85 | 8,11 | 7,81 | 8,05 | 4,14% | 1.164.884,00 |
| 05.05.2026 | 7,90 | 7,93 | 7,68 | 7,73 | -2,15% | 850.281,00 |
| 04.05.2026 | 7,75 | 8,04 | 7,64 | 7,90 | 1,41% | 1.100.568,00 |
| 01.05.2026 | 7,65 | 7,85 | 7,61 | 7,79 | 2,64% | 735.949,00 |
| 30.04.2026 | 7,54 | 7,66 | 7,51 | 7,59 | 1,47% | 636.483,00 |
| 29.04.2026 | 7,58 | 7,63 | 7,43 | 7,48 | -1,19% | 1.002.626,00 |
| 28.04.2026 | 7,89 | 7,98 | 7,54 | 7,57 | -3,20% | 1.222.628,00 |
| 27.04.2026 | 7,53 | 7,91 | 7,48 | 7,82 | 5,39% | 1.689.470,00 |
| 24.04.2026 | 7,31 | 7,44 | 7,27 | 7,42 | 1,37% | 656.966,00 |
| 23.04.2026 | 7,49 | 7,54 | 7,30 | 7,32 | -2,20% | 755.147,00 |
| 22.04.2026 | 7,49 | 7,64 | 7,43 | 7,49 | 1,42% | 882.639,00 |
| 21.04.2026 | 7,63 | 7,63 | 7,36 | 7,38 | -2,77% | 798.920,00 |
| 20.04.2026 | 7,32 | 7,71 | 7,27 | 7,59 | 2,71% | 1.043.110,00 |
| 17.04.2026 | 7,27 | 7,44 | 7,05 | 7,39 | 3,64% | 1.263.955,00 |
| 16.04.2026 | 7,26 | 7,34 | 7,12 | 7,13 | -1,38% | 868.598,00 |
| 15.04.2026 | 7,41 | 7,43 | 7,14 | 7,23 | -0,96% | 1.079.583,00 |
| 14.04.2026 | 7,35 | 7,48 | 7,29 | 7,30 | -0,27% | 1.164.629,00 |
| 13.04.2026 | 7,21 | 7,37 | 7,17 | 7,32 | 1,10% | 906.736,00 |
| 10.04.2026 | 7,40 | 7,41 | 7,20 | 7,24 | -1,90% | 636.767,00 |
| 09.04.2026 | 7,23 | 7,38 | 7,20 | 7,38 | 1,79% | 723.307,00 |
| 08.04.2026 | 7,42 | 7,42 | 7,15 | 7,25 | 1,12% | 883.094,00 |
| 07.04.2026 | 7,06 | 7,20 | 6,99 | 7,17 | 1,27% | 897.536,00 |
| 06.04.2026 | 7,08 | 7,15 | 7,02 | 7,08 | 0,43% | 825.759,00 |
| 02.04.2026 | 6,90 | 7,07 | 6,82 | 7,05 | 0,36% | 1.671.218,00 |
| 01.04.2026 | 6,89 | 7,05 | 6,81 | 7,03 | 3,38% | 1.168.894,00 |
| 31.03.2026 | 6,61 | 6,89 | 6,60 | 6,80 | 3,42% | 1.237.302,00 |
| 30.03.2026 | 6,71 | 6,98 | 6,56 | 6,57 | -2,09% | 1.265.626,00 |
| 27.03.2026 | 6,78 | 6,98 | 6,63 | 6,71 | 0,15% | 1.513.117,00 |
| 26.03.2026 | 6,51 | 6,76 | 6,50 | 6,70 | 1,36% | 1.153.869,00 |
| 25.03.2026 | 6,58 | 6,71 | 6,52 | 6,61 | 2,32% | 918.122,00 |
| 24.03.2026 | 6,38 | 6,48 | 6,31 | 6,46 | 0,62% | 1.273.330,00 |
| 23.03.2026 | 6,33 | 6,51 | 6,28 | 6,42 | 2,72% | 1.428.605,00 |
| 20.03.2026 | 6,21 | 6,33 | 6,16 | 6,25 | -0,79% | 2.013.044,00 |
| 19.03.2026 | 6,35 | 6,48 | 6,25 | 6,30 | -1,10% | 1.257.258,00 |
| 18.03.2026 | 6,38 | 6,43 | 6,21 | 6,37 | -1,39% | 1.348.289,00 |
| 17.03.2026 | 6,57 | 6,62 | 6,43 | 6,46 | -1,22% | 1.353.972,00 |
| 16.03.2026 | 6,50 | 6,60 | 6,45 | 6,54 | 1,40% | 1.200.434,00 |
| 13.03.2026 | 6,40 | 6,49 | 6,22 | 6,45 | 0,78% | 1.899.270,00 |
| 12.03.2026 | 6,59 | 6,62 | 6,30 | 6,40 | -4,33% | 1.420.103,00 |
| 11.03.2026 | 6,73 | 6,83 | 6,51 | 6,69 | -0,45% | 1.395.802,00 |
| 10.03.2026 | 6,62 | 6,86 | 6,55 | 6,72 | 2,44% | 1.820.345,00 |
| 09.03.2026 | 6,28 | 6,60 | 6,14 | 6,56 | 1,55% | 2.716.804,00 |
| 06.03.2026 | 6,31 | 6,46 | 6,13 | 6,46 | 2,54% | 2.556.147,00 |
| 05.03.2026 | 6,35 | 6,55 | 6,13 | 6,30 | -11,52% | 4.215.873,00 |
| 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 |