5,128$
-1,38%
Echtzeit-Aktienkurs CorMedix Inc.
Bid:
Ask:
Aktienkurse zur CorMedix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 5,23 | 5,23 | 5,09 | 5,12 | -1,54% | 475.555,00 |
| 16.05.2024 | 5,20 | 5,29 | 5,06 | 5,20 | -0,95% | 478.482,00 |
| 15.05.2024 | 5,37 | 5,42 | 5,20 | 5,25 | -1,50% | 506.126,00 |
| 14.05.2024 | 5,28 | 5,36 | 5,18 | 5,33 | 0,57% | 464.481,00 |
| 13.05.2024 | 5,13 | 5,32 | 5,10 | 5,30 | 2,51% | 441.020,00 |
| 10.05.2024 | 5,40 | 5,51 | 5,08 | 5,17 | -4,44% | 991.715,00 |
| 09.05.2024 | 5,85 | 5,89 | 5,36 | 5,41 | -5,17% | 852.053,00 |
| 08.05.2024 | 5,82 | 5,97 | 5,62 | 5,71 | -2,14% | 810.026,00 |
| 07.05.2024 | 5,85 | 5,95 | 5,80 | 5,83 | -1,02% | 430.047,00 |
| 06.05.2024 | 5,95 | 6,08 | 5,83 | 5,89 | 0,86% | 748.051,00 |
| 03.05.2024 | 5,49 | 5,92 | 5,43 | 5,84 | 8,75% | 1.028.713,00 |
| 02.05.2024 | 5,53 | 5,59 | 5,28 | 5,37 | -2,72% | 624.901,00 |
| 01.05.2024 | 5,24 | 5,70 | 5,23 | 5,52 | 4,94% | 858.808,00 |
| 30.04.2024 | 5,25 | 5,34 | 5,18 | 5,26 | -0,38% | 338.247,00 |
| 29.04.2024 | 5,32 | 5,39 | 5,18 | 5,28 | -0,56% | 364.304,00 |
| 26.04.2024 | 5,18 | 5,33 | 5,09 | 5,31 | 2,31% | 315.424,00 |
| 25.04.2024 | 5,25 | 5,41 | 5,11 | 5,19 | -2,63% | 734.616,00 |
| 24.04.2024 | 5,48 | 5,49 | 5,28 | 5,33 | -2,29% | 419.508,00 |
| 23.04.2024 | 5,29 | 5,58 | 5,26 | 5,46 | 3,31% | 545.915,00 |
| 22.04.2024 | 5,25 | 5,30 | 5,00 | 5,28 | 0,00% | 465.150,00 |
| 19.04.2024 | 5,50 | 6,22 | 5,13 | 5,28 | -2,58% | 1.992.172,00 |
| 18.04.2024 | 5,45 | 5,77 | 5,33 | 5,42 | -0,37% | 566.861,00 |
| 17.04.2024 | 5,47 | 5,56 | 5,29 | 5,44 | 0,65% | 731.389,00 |
| 16.04.2024 | 5,44 | 5,51 | 5,12 | 5,41 | 0,46% | 704.988,00 |
| 15.04.2024 | 5,98 | 6,17 | 5,16 | 5,38 | -7,88% | 1.467.607,00 |
| 12.04.2024 | 6,44 | 7,00 | 5,74 | 5,84 | -8,61% | 2.327.960,00 |
| 11.04.2024 | 5,41 | 6,40 | 5,25 | 6,39 | 21,02% | 2.618.135,00 |
| 10.04.2024 | 4,67 | 5,34 | 4,65 | 5,28 | 11,16% | 1.505.244,00 |
| 09.04.2024 | 4,85 | 4,88 | 4,68 | 4,75 | -0,21% | 438.240,00 |
| 08.04.2024 | 4,74 | 4,88 | 4,65 | 4,76 | 1,06% | 610.879,00 |
| 05.04.2024 | 4,45 | 4,84 | 4,37 | 4,71 | 5,61% | 995.358,00 |
| 04.04.2024 | 4,17 | 4,49 | 4,17 | 4,46 | 8,12% | 501.337,00 |
| 03.04.2024 | 4,06 | 4,15 | 4,05 | 4,13 | 1,10% | 157.165,00 |
| 02.04.2024 | 4,15 | 4,24 | 4,07 | 4,08 | -2,16% | 315.746,00 |
| 01.04.2024 | 4,27 | 4,27 | 4,16 | 4,17 | -1,65% | 186.210,00 |
| 28.03.2024 | 4,17 | 4,26 | 4,17 | 4,24 | 1,68% | 339.828,00 |
| 27.03.2024 | 4,17 | 4,23 | 4,06 | 4,17 | 1,46% | 340.014,00 |
| 26.03.2024 | 4,12 | 4,25 | 4,11 | 4,11 | 0,74% | 458.893,00 |
| 25.03.2024 | 3,92 | 4,16 | 3,92 | 4,08 | 4,08% | 489.684,00 |
| 22.03.2024 | 3,92 | 4,05 | 3,85 | 3,92 | 0,51% | 381.421,00 |
| 21.03.2024 | 3,84 | 3,93 | 3,82 | 3,90 | 2,63% | 257.216,00 |
| 20.03.2024 | 3,79 | 3,85 | 3,72 | 3,80 | -0,78% | 330.958,00 |
| 19.03.2024 | 3,77 | 3,89 | 3,75 | 3,83 | 0,79% | 350.069,00 |
| 18.03.2024 | 3,82 | 3,88 | 3,64 | 3,80 | -0,26% | 440.430,00 |
| 15.03.2024 | 4,21 | 4,21 | 3,80 | 3,81 | -8,85% | 1.004.456,00 |
| 14.03.2024 | 3,96 | 4,40 | 3,95 | 4,18 | 7,18% | 1.481.356,00 |
| 13.03.2024 | 3,47 | 3,92 | 3,47 | 3,90 | 14,04% | 1.072.107,00 |
| 12.03.2024 | 3,43 | 3,46 | 3,03 | 3,42 | -3,12% | 1.216.469,00 |
| 11.03.2024 | 3,68 | 3,71 | 3,48 | 3,53 | -4,08% | 597.665,00 |
| 08.03.2024 | 3,69 | 3,78 | 3,61 | 3,68 | 1,66% | 436.426,00 |
| 07.03.2024 | 3,63 | 3,68 | 3,57 | 3,62 | 1,12% | 276.155,00 |
| 06.03.2024 | 3,59 | 3,63 | 3,55 | 3,58 | 0,56% | 167.179,00 |
| 05.03.2024 | 3,53 | 3,62 | 3,50 | 3,56 | 0,85% | 283.977,00 |
| 04.03.2024 | 3,66 | 3,67 | 3,53 | 3,53 | -3,81% | 308.065,00 |
| 01.03.2024 | 3,55 | 3,74 | 3,55 | 3,67 | 3,67% | 402.140,00 |
| 29.02.2024 | 3,60 | 3,64 | 3,54 | 3,54 | 0,00% | 240.136,00 |
| 28.02.2024 | 3,55 | 3,65 | 3,51 | 3,54 | 0,28% | 266.415,00 |
| 27.02.2024 | 3,33 | 3,58 | 3,33 | 3,53 | 6,65% | 437.753,00 |
| 26.02.2024 | 3,26 | 3,44 | 3,25 | 3,31 | 0,91% | 381.473,00 |
| 23.02.2024 | 3,23 | 3,29 | 3,20 | 3,28 | 1,08% | 220.587,00 |
| 22.02.2024 | 3,25 | 3,31 | 3,24 | 3,25 | -0,46% | 283.091,00 |
| 21.02.2024 | 3,30 | 3,31 | 3,23 | 3,26 | -0,91% | 134.478,00 |
| 20.02.2024 | 3,26 | 3,34 | 3,22 | 3,29 | -0,60% | 316.098,00 |
| 16.02.2024 | 3,25 | 3,35 | 3,22 | 3,31 | 1,22% | 241.296,00 |
| 15.02.2024 | 3,22 | 3,30 | 3,17 | 3,27 | 2,51% | 270.491,00 |
| 14.02.2024 | 3,11 | 3,24 | 3,11 | 3,19 | 3,57% | 273.173,00 |
| 13.02.2024 | 3,20 | 3,21 | 3,08 | 3,08 | -6,67% | 413.453,00 |
| 12.02.2024 | 3,20 | 3,35 | 3,20 | 3,30 | 3,77% | 437.680,00 |
| 09.02.2024 | 3,06 | 3,20 | 3,02 | 3,18 | 5,12% | 312.118,00 |
| 08.02.2024 | 2,96 | 3,03 | 2,89 | 3,03 | 2,89% | 295.748,00 |
| 07.02.2024 | 2,97 | 2,99 | 2,91 | 2,94 | -0,68% | 269.849,00 |
| 06.02.2024 | 2,99 | 3,09 | 2,93 | 2,96 | -0,67% | 645.460,00 |
| 05.02.2024 | 3,09 | 3,10 | 2,94 | 2,98 | -3,87% | 467.934,00 |
| 02.02.2024 | 3,06 | 3,16 | 2,91 | 3,10 | 1,97% | 771.291,00 |
| 01.02.2024 | 3,00 | 3,09 | 2,92 | 3,04 | 3,05% | 434.392,00 |
| 31.01.2024 | 3,15 | 3,15 | 2,95 | 2,95 | -6,05% | 857.241,00 |
| 30.01.2024 | 3,39 | 3,39 | 3,11 | 3,14 | -6,27% | 1.126.564,00 |
| 29.01.2024 | 3,31 | 3,35 | 3,24 | 3,35 | 2,45% | 189.873,00 |
| 26.01.2024 | 3,23 | 3,30 | 3,22 | 3,27 | 0,62% | 135.102,00 |
| 25.01.2024 | 3,22 | 3,26 | 3,18 | 3,25 | 1,88% | 193.344,00 |
| 24.01.2024 | 3,30 | 3,37 | 3,19 | 3,19 | -2,74% | 301.074,00 |
| 23.01.2024 | 3,29 | 3,32 | 3,24 | 3,28 | 0,00% | 151.715,00 |
| 22.01.2024 | 3,27 | 3,32 | 3,22 | 3,28 | 0,61% | 278.285,00 |
| 19.01.2024 | 3,31 | 3,31 | 3,19 | 3,26 | -0,61% | 341.222,00 |
| 18.01.2024 | 3,37 | 3,38 | 3,19 | 3,28 | -2,09% | 329.056,00 |
| 17.01.2024 | 3,30 | 3,36 | 3,27 | 3,35 | -0,30% | 300.456,00 |
| 16.01.2024 | 3,48 | 3,48 | 3,32 | 3,36 | -3,17% | 574.992,00 |
| 12.01.2024 | 3,51 | 3,59 | 3,45 | 3,47 | 0,00% | 270.254,00 |
| 11.01.2024 | 3,50 | 3,54 | 3,42 | 3,47 | -2,25% | 252.488,00 |
| 10.01.2024 | 3,61 | 3,66 | 3,52 | 3,55 | -1,66% | 226.438,00 |
| 09.01.2024 | 3,59 | 3,68 | 3,48 | 3,61 | -0,14% | 435.577,00 |
| 08.01.2024 | 3,40 | 3,64 | 3,32 | 3,62 | 6,64% | 593.402,00 |
| 05.01.2024 | 3,45 | 3,45 | 3,31 | 3,39 | -2,31% | 498.191,00 |
| 04.01.2024 | 3,58 | 3,58 | 3,47 | 3,47 | -2,80% | 351.670,00 |
| 03.01.2024 | 3,75 | 3,75 | 3,57 | 3,57 | -4,80% | 314.710,00 |
| 02.01.2024 | 3,76 | 3,89 | 3,72 | 3,75 | -0,27% | 312.061,00 |
| 29.12.2023 | 3,86 | 3,88 | 3,75 | 3,76 | -2,84% | 419.242,00 |
| 28.12.2023 | 3,90 | 3,97 | 3,85 | 3,87 | -0,77% | 338.337,00 |
| 27.12.2023 | 3,97 | 4,03 | 3,85 | 3,90 | -0,51% | 493.493,00 |
| 26.12.2023 | 3,66 | 3,94 | 3,66 | 3,92 | 4,53% | 435.362,00 |