1,000€
0,50%
Echtzeit-Aktienkurs CareCloud Inc.
Bid:
Ask:
Aktienkurse zur CareCloud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 0,96 | 1,08 | 0,96 | 1,03 | 2,69% | - |
| 02.05.2024 | 1,02 | 1,07 | 1,00 | 1,00 | -0,20% | - |
| 30.04.2024 | 1,05 | 1,05 | 0,95 | 1,01 | -3,64% | - |
| 29.04.2024 | 1,03 | 1,06 | 0,98 | 1,04 | 1,96% | - |
| 26.04.2024 | 0,96 | 1,04 | 0,95 | 1,02 | 1,99% | - |
| 25.04.2024 | 1,00 | 1,07 | 0,98 | 1,00 | -2,15% | - |
| 24.04.2024 | 1,02 | 1,06 | 1,00 | 1,03 | -2,38% | - |
| 23.04.2024 | 1,07 | 1,08 | 1,03 | 1,05 | -1,87% | - |
| 22.04.2024 | 0,95 | 1,08 | 0,95 | 1,07 | -0,47% | - |
| 19.04.2024 | 1,03 | 1,09 | 1,03 | 1,08 | 0,47% | - |
| 18.04.2024 | 1,05 | 1,09 | 1,05 | 1,07 | -0,47% | - |
| 17.04.2024 | 1,08 | 1,10 | 1,05 | 1,08 | 0,00% | - |
| 16.04.2024 | 1,08 | 1,09 | 1,07 | 1,08 | -0,92% | - |
| 15.04.2024 | 1,12 | 1,12 | 1,08 | 1,09 | -2,25% | - |
| 12.04.2024 | 1,08 | 1,12 | 1,08 | 1,11 | 4,72% | - |
| 11.04.2024 | 1,05 | 1,11 | 1,05 | 1,06 | -1,85% | - |
| 10.04.2024 | 1,06 | 1,11 | 1,06 | 1,08 | -0,92% | - |
| 09.04.2024 | 1,07 | 1,10 | 1,06 | 1,09 | -0,46% | - |
| 08.04.2024 | 1,11 | 1,11 | 1,07 | 1,10 | -0,45% | - |
| 05.04.2024 | 1,10 | 1,12 | 1,09 | 1,10 | 0,46% | - |
| 04.04.2024 | 1,06 | 1,10 | 1,06 | 1,10 | 0,92% | - |
| 03.04.2024 | 1,10 | 1,11 | 1,08 | 1,09 | -1,36% | - |
| 02.04.2024 | 1,08 | 1,18 | 1,08 | 1,10 | 0,92% | - |
| 28.03.2024 | 1,09 | 1,11 | 1,08 | 1,09 | 0,93% | 1.000,00 |
| 27.03.2024 | 1,04 | 1,11 | 1,04 | 1,08 | -0,92% | - |
| 26.03.2024 | 1,07 | 1,12 | 1,07 | 1,09 | -0,91% | - |
| 25.03.2024 | 1,05 | 1,13 | 1,05 | 1,10 | 9,67% | - |
| 22.03.2024 | 0,99 | 1,12 | 0,96 | 1,00 | -5,38% | - |
| 21.03.2024 | 1,06 | 1,14 | 1,01 | 1,06 | -7,02% | - |
| 20.03.2024 | 1,12 | 1,18 | 1,09 | 1,14 | 0,00% | - |
| 19.03.2024 | 1,15 | 1,17 | 1,12 | 1,14 | 0,00% | - |
| 18.03.2024 | 1,19 | 1,23 | 1,12 | 1,14 | -4,20% | - |
| 15.03.2024 | 1,19 | 1,23 | 1,19 | 1,19 | -1,24% | - |
| 14.03.2024 | 1,20 | 1,22 | 1,19 | 1,21 | 2,12% | - |
| 13.03.2024 | 1,16 | 1,20 | 1,16 | 1,18 | 0,00% | - |
| 12.03.2024 | 1,20 | 1,21 | 1,16 | 1,18 | -1,67% | - |
| 11.03.2024 | 1,21 | 1,24 | 1,19 | 1,20 | -0,83% | - |
| 08.03.2024 | 1,16 | 1,28 | 1,16 | 1,21 | 1,26% | - |
| 07.03.2024 | 1,17 | 1,22 | 1,17 | 1,20 | -1,24% | - |
| 06.03.2024 | 1,16 | 1,23 | 1,16 | 1,21 | 2,11% | - |
| 05.03.2024 | 1,25 | 1,25 | 1,18 | 1,19 | -4,82% | - |
| 04.03.2024 | 1,25 | 1,29 | 1,23 | 1,25 | 0,00% | - |
| 01.03.2024 | 1,22 | 1,29 | 1,22 | 1,25 | -0,80% | - |
| 29.02.2024 | 1,30 | 1,34 | 1,25 | 1,26 | -3,46% | - |
| 28.02.2024 | 1,31 | 1,37 | 1,30 | 1,30 | -4,06% | - |
| 27.02.2024 | 1,22 | 1,37 | 1,22 | 1,36 | 7,97% | - |
| 26.02.2024 | 1,18 | 1,33 | 1,18 | 1,26 | 3,29% | - |
| 23.02.2024 | 1,30 | 1,31 | 1,21 | 1,22 | -6,54% | - |
| 22.02.2024 | 1,37 | 1,44 | 1,30 | 1,30 | -7,47% | - |
| 21.02.2024 | 1,39 | 1,46 | 1,39 | 1,41 | -3,10% | - |
| 20.02.2024 | 1,28 | 1,46 | 1,27 | 1,45 | 9,85% | - |
| 19.02.2024 | 1,32 | 1,33 | 1,32 | 1,32 | 0,00% | - |
| 16.02.2024 | 1,22 | 1,36 | 1,22 | 1,32 | 4,76% | - |
| 15.02.2024 | 1,34 | 1,34 | 1,23 | 1,26 | -5,62% | - |
| 14.02.2024 | 1,22 | 1,35 | 1,22 | 1,34 | 9,43% | - |
| 13.02.2024 | 1,36 | 1,37 | 1,15 | 1,22 | -10,29% | - |
| 12.02.2024 | 1,24 | 1,37 | 1,23 | 1,36 | 9,24% | - |
| 09.02.2024 | 1,11 | 1,30 | 1,11 | 1,25 | 7,33% | - |
| 08.02.2024 | 1,08 | 1,19 | 1,08 | 1,16 | 7,91% | - |
| 07.02.2024 | 1,13 | 1,14 | 1,05 | 1,08 | -5,29% | - |
| 06.02.2024 | 1,07 | 1,23 | 1,07 | 1,14 | 3,65% | - |
| 05.02.2024 | 1,19 | 1,19 | 1,06 | 1,10 | -2,67% | - |
| 02.02.2024 | 1,21 | 1,22 | 1,11 | 1,13 | -7,02% | - |
| 01.02.2024 | 1,23 | 1,32 | 1,18 | 1,21 | -1,22% | - |
| 31.01.2024 | 1,23 | 1,31 | 1,23 | 1,23 | -2,78% | - |
| 30.01.2024 | 1,38 | 1,40 | 1,25 | 1,26 | -8,70% | - |
| 29.01.2024 | 1,23 | 1,38 | 1,19 | 1,38 | 12,20% | - |
| 26.01.2024 | 1,19 | 1,28 | 1,18 | 1,23 | 1,23% | - |
| 25.01.2024 | 1,14 | 1,22 | 1,14 | 1,22 | 2,97% | - |
| 24.01.2024 | 1,19 | 1,21 | 1,14 | 1,18 | 0,00% | - |
| 23.01.2024 | 1,19 | 1,23 | 1,14 | 1,18 | -4,07% | - |
| 22.01.2024 | 1,24 | 1,29 | 1,14 | 1,23 | -3,53% | - |
| 19.01.2024 | 1,21 | 1,28 | 1,21 | 1,28 | 1,59% | - |
| 18.01.2024 | 1,31 | 1,34 | 1,22 | 1,26 | -3,83% | - |
| 17.01.2024 | 1,31 | 1,32 | 1,28 | 1,31 | 0,00% | - |
| 16.01.2024 | 1,27 | 1,33 | 1,21 | 1,31 | 3,16% | - |
| 15.01.2024 | 1,23 | 1,27 | 1,23 | 1,27 | 0,00% | - |
| 12.01.2024 | 1,19 | 1,29 | 1,15 | 1,27 | 7,20% | - |
| 11.01.2024 | 1,27 | 1,32 | 1,14 | 1,18 | -9,58% | - |
| 10.01.2024 | 1,33 | 1,34 | 1,29 | 1,31 | -1,51% | - |
| 09.01.2024 | 1,32 | 1,46 | 1,32 | 1,33 | 0,38% | - |
| 08.01.2024 | 1,29 | 1,39 | 1,29 | 1,32 | -0,38% | - |
| 05.01.2024 | 1,50 | 1,56 | 1,30 | 1,33 | -11,07% | - |
| 04.01.2024 | 1,51 | 1,61 | 1,48 | 1,49 | -4,18% | - |
| 03.01.2024 | 1,64 | 1,67 | 1,53 | 1,56 | -5,18% | - |
| 02.01.2024 | 1,44 | 1,86 | 1,37 | 1,64 | 8,61% | - |
| 29.12.2023 | 1,51 | 1,52 | 1,51 | 1,51 | 0,00% | 210,00 |
| 28.12.2023 | 1,46 | 1,65 | 1,46 | 1,51 | 3,42% | - |
| 27.12.2023 | 1,58 | 1,88 | 1,41 | 1,46 | 2,82% | - |
| 22.12.2023 | 1,21 | 1,52 | 1,16 | 1,42 | 13,60% | - |
| 21.12.2023 | 0,97 | 1,30 | 0,93 | 1,25 | 26,01% | - |
| 20.12.2023 | 0,73 | 0,99 | 0,73 | 0,99 | 32,62% | - |
| 19.12.2023 | 0,69 | 0,76 | 0,69 | 0,75 | 7,63% | - |
| 18.12.2023 | 0,69 | 0,73 | 0,69 | 0,70 | -3,20% | - |
| 15.12.2023 | 0,68 | 0,73 | 0,66 | 0,72 | 5,59% | - |
| 14.12.2023 | 0,68 | 0,71 | 0,65 | 0,68 | -2,16% | - |
| 13.12.2023 | 0,71 | 0,77 | 0,64 | 0,70 | -3,74% | - |
| 12.12.2023 | 0,91 | 0,94 | 0,70 | 0,72 | -23,03% | - |
| 11.12.2023 | 0,97 | 0,98 | 0,94 | 0,94 | -3,10% | - |
| 08.12.2023 | 0,94 | 0,99 | 0,94 | 0,97 | -1,22% | - |