1,100€
6,80%
Echtzeit-Aktienkurs Co-Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Co-Diagnostics Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
30.04.2024 | 1,09 | 1,11 | 1,06 | 1,10 | 6,80% | - |
29.04.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -1,90% | 60,00 |
26.04.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | 440,00 |
25.04.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | 200,00 |
24.04.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -2,30% | 80,00 |
23.04.2024 | 1,08 | 1,10 | 1,08 | 1,09 | 1,40% | - |
22.04.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | 8,00 |
19.04.2024 | 1,10 | 1,10 | 1,08 | 1,08 | 1,89% | 1.950,00 |
18.04.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | 100,00 |
17.04.2024 | 1,06 | 1,06 | 1,05 | 1,05 | -7,08% | 35,00 |
16.04.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | 350,00 |
15.04.2024 | 1,13 | 1,14 | 1,11 | 1,12 | 0,00% | - |
12.04.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -4,27% | 750,00 |
11.04.2024 | 1,13 | 1,17 | 1,10 | 1,17 | 4,46% | - |
10.04.2024 | 1,17 | 1,17 | 1,10 | 1,12 | -4,68% | - |
09.04.2024 | 1,13 | 1,19 | 1,12 | 1,18 | 4,91% | - |
08.04.2024 | 1,14 | 1,14 | 1,11 | 1,12 | -1,32% | 691,00 |
05.04.2024 | 1,06 | 1,19 | 1,05 | 1,14 | 6,07% | - |
04.04.2024 | 1,04 | 1,10 | 1,02 | 1,07 | 7,00% | - |
03.04.2024 | 0,98 | 1,00 | 0,98 | 1,00 | -0,74% | 170,00 |
02.04.2024 | 1,03 | 1,05 | 1,01 | 1,01 | -3,31% | - |
28.03.2024 | 1,03 | 1,06 | 0,96 | 1,04 | 1,17% | - |
27.03.2024 | 1,04 | 1,04 | 1,01 | 1,03 | 0,05% | - |
26.03.2024 | 1,03 | 1,04 | 1,00 | 1,03 | -1,39% | - |
25.03.2024 | 1,04 | 1,04 | 0,98 | 1,04 | 0,38% | 54.697,00 |
22.03.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 0,19% | 175,00 |
21.03.2024 | 0,98 | 1,04 | 0,98 | 1,04 | 2,77% | 315,00 |
20.03.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 1,66% | 100,00 |
19.03.2024 | 0,98 | 1,01 | 0,96 | 0,99 | -1,63% | - |
18.03.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 3,27% | 768,00 |
15.03.2024 | 1,08 | 1,09 | 0,98 | 0,98 | -6,32% | - |
14.03.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -6,45% | 491,00 |
13.03.2024 | 1,09 | 1,12 | 1,09 | 1,12 | 3,72% | 532,00 |
12.03.2024 | 1,05 | 1,10 | 1,05 | 1,08 | 2,67% | - |
11.03.2024 | 1,06 | 1,08 | 1,05 | 1,05 | -3,68% | - |
08.03.2024 | 1,03 | 1,09 | 1,03 | 1,09 | 1,68% | 914,00 |
07.03.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,75% | 1.292,00 |
06.03.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -0,65% | 397,00 |
05.03.2024 | 1,04 | 1,07 | 1,04 | 1,07 | 3,19% | - |
04.03.2024 | 1,07 | 1,07 | 1,01 | 1,04 | -3,63% | - |
01.03.2024 | 1,05 | 1,08 | 1,04 | 1,08 | 2,77% | - |
29.02.2024 | 1,03 | 1,05 | 1,03 | 1,05 | 0,77% | 375,00 |
28.02.2024 | 1,04 | 1,05 | 1,03 | 1,04 | -0,76% | - |
27.02.2024 | 1,03 | 1,07 | 1,03 | 1,05 | -2,24% | - |
26.02.2024 | 1,03 | 1,07 | 1,03 | 1,07 | 3,28% | 389,00 |
23.02.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 2,78% | 700,00 |
22.02.2024 | 1,03 | 1,03 | 1,01 | 1,01 | -4,91% | 925,00 |
21.02.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -1,85% | 45,00 |
20.02.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,18% | 14.073,00 |
19.02.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,37% | 190,00 |
16.02.2024 | 1,08 | 1,09 | 1,08 | 1,09 | -1,63% | 1.140,00 |
15.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,09% | 141,00 |
14.02.2024 | 1,10 | 1,13 | 1,09 | 1,11 | 0,09% | - |
13.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 2,03% | 400,00 |
12.02.2024 | 1,09 | 1,09 | 1,08 | 1,08 | -1,55% | 1.755,00 |
09.02.2024 | 1,11 | 1,12 | 1,09 | 1,10 | -0,09% | - |
08.02.2024 | 1,08 | 1,10 | 1,08 | 1,10 | 0,00% | 451,00 |
07.02.2024 | 1,13 | 1,13 | 1,10 | 1,10 | -3,51% | 33,00 |
06.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,18% | 349,00 |
05.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 2,52% | 350,00 |
02.02.2024 | 1,07 | 1,11 | 1,07 | 1,11 | -5,13% | 3.300,00 |
01.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,78% | 400,00 |
31.01.2024 | 1,15 | 1,18 | 1,12 | 1,16 | 1,93% | - |
30.01.2024 | 1,20 | 1,21 | 1,13 | 1,14 | -4,37% | - |
29.01.2024 | 1,16 | 1,20 | 1,16 | 1,19 | -2,70% | - |
26.01.2024 | 1,16 | 1,22 | 1,16 | 1,22 | 5,70% | 650,00 |
25.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,86% | 140,00 |
24.01.2024 | 1,17 | 1,22 | 1,16 | 1,17 | -4,26% | - |
23.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 5,35% | 250,00 |
22.01.2024 | 1,12 | 1,19 | 1,10 | 1,16 | 4,23% | - |
19.01.2024 | 1,16 | 1,17 | 1,09 | 1,11 | -3,81% | - |
18.01.2024 | 1,16 | 1,22 | 1,15 | 1,16 | 1,32% | - |
17.01.2024 | 1,20 | 1,22 | 1,12 | 1,14 | -6,48% | - |
16.01.2024 | 1,28 | 1,33 | 1,16 | 1,22 | -5,94% | - |
15.01.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 2,13% | 371,00 |
12.01.2024 | 1,29 | 1,32 | 1,24 | 1,27 | -2,31% | - |
11.01.2024 | 1,27 | 1,35 | 1,26 | 1,30 | 5,61% | - |
10.01.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -3,61% | 105,00 |
09.01.2024 | 1,28 | 1,32 | 1,27 | 1,28 | 6,51% | - |
08.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,42% | 29,00 |
05.01.2024 | 1,26 | 1,33 | 1,19 | 1,20 | -5,20% | - |
04.01.2024 | 1,26 | 1,35 | 1,24 | 1,27 | -0,08% | - |
03.01.2024 | 1,30 | 1,30 | 1,27 | 1,27 | -3,20% | 3.030,00 |
02.01.2024 | 1,21 | 1,35 | 1,20 | 1,31 | -3,32% | - |
29.12.2023 | 1,36 | 1,36 | 1,35 | 1,36 | 1,27% | - |
28.12.2023 | 1,48 | 1,48 | 1,34 | 1,34 | 30,86% | 7.305,00 |
27.12.2023 | 1,03 | 1,03 | 1,02 | 1,02 | -1,06% | 104,00 |
22.12.2023 | 1,10 | 1,10 | 1,01 | 1,04 | -6,67% | - |
21.12.2023 | 1,08 | 1,12 | 1,06 | 1,11 | 4,03% | - |
20.12.2023 | 1,05 | 1,10 | 1,04 | 1,07 | 4,10% | - |
19.12.2023 | 1,02 | 1,02 | 1,02 | 1,02 | -0,78% | 531,00 |
18.12.2023 | 1,03 | 1,03 | 1,03 | 1,03 | -1,71% | 205,00 |
15.12.2023 | 1,06 | 1,10 | 1,04 | 1,05 | 0,77% | - |
14.12.2023 | 1,04 | 1,04 | 1,04 | 1,04 | -1,88% | 5,00 |
13.12.2023 | 1,06 | 1,09 | 1,01 | 1,06 | -3,10% | - |
12.12.2023 | 1,06 | 1,10 | 1,06 | 1,10 | 2,14% | 1.720,00 |
11.12.2023 | 1,13 | 1,14 | 1,07 | 1,07 | -5,38% | - |
08.12.2023 | 1,13 | 1,15 | 1,09 | 1,13 | -5,03% | - |
07.12.2023 | 1,19 | 1,19 | 1,19 | 1,19 | 1,53% | 29,00 |
06.12.2023 | 1,23 | 1,23 | 1,16 | 1,18 | -4,23% | - |