1,110€
0,91%
Echtzeit-Aktienkurs Co-Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Co-Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 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 |