2,600€
12,55%
Echtzeit-Aktienkurs CareCloud Inc.
Bid:
Ask:
Aktienkurse zur CareCloud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,31 | 2,64 | 2,14 | 2,60 | 12,55% | - |
| 16.05.2024 | 2,03 | 2,84 | 1,90 | 2,31 | 13,79% | 300,00 |
| 15.05.2024 | 1,65 | 2,22 | 1,52 | 2,03 | 21,92% | - |
| 14.05.2024 | 2,11 | 2,40 | 1,65 | 1,67 | -21,46% | - |
| 13.05.2024 | 1,17 | 2,36 | 1,17 | 2,12 | 81,20% | 2.000,00 |
| 10.05.2024 | 1,20 | 1,26 | 1,13 | 1,17 | -4,88% | - |
| 09.05.2024 | 1,00 | 1,39 | 1,00 | 1,23 | 22,69% | 66.200,00 |
| 08.05.2024 | 0,99 | 1,03 | 0,98 | 1,00 | -1,72% | - |
| 07.05.2024 | 0,98 | 1,06 | 0,97 | 1,02 | 2,77% | - |
| 06.05.2024 | 1,04 | 1,04 | 0,99 | 0,99 | -2,70% | - |
| 03.05.2024 | 1,03 | 1,08 | 0,97 | 1,02 | 0,99% | - |
| 02.05.2024 | 1,03 | 1,09 | 1,00 | 1,01 | -0,98% | - |
| 30.04.2024 | 1,04 | 1,05 | 0,95 | 1,02 | -1,92% | - |
| 29.04.2024 | 1,01 | 1,06 | 0,97 | 1,04 | 1,46% | - |
| 26.04.2024 | 0,99 | 1,04 | 0,94 | 1,03 | 2,24% | - |
| 25.04.2024 | 1,03 | 1,07 | 0,99 | 1,00 | -2,67% | - |
| 24.04.2024 | 1,05 | 1,07 | 0,99 | 1,03 | -2,37% | - |
| 23.04.2024 | 1,05 | 1,08 | 1,03 | 1,06 | -0,47% | - |
| 22.04.2024 | 1,07 | 1,08 | 1,05 | 1,06 | -1,85% | - |
| 19.04.2024 | 1,08 | 1,09 | 1,05 | 1,08 | 0,93% | - |
| 18.04.2024 | 1,09 | 1,09 | 1,05 | 1,07 | -0,93% | - |
| 17.04.2024 | 1,09 | 1,10 | 1,05 | 1,08 | 0,93% | - |
| 16.04.2024 | 1,09 | 1,10 | 1,07 | 1,07 | -1,38% | - |
| 15.04.2024 | 1,12 | 1,13 | 1,05 | 1,09 | -2,69% | - |
| 12.04.2024 | 1,10 | 1,12 | 1,08 | 1,12 | 0,90% | - |
| 11.04.2024 | 1,09 | 1,11 | 1,08 | 1,11 | 1,84% | - |
| 10.04.2024 | 1,11 | 1,11 | 1,06 | 1,09 | -0,91% | - |
| 09.04.2024 | 1,09 | 1,10 | 1,07 | 1,10 | 0,00% | - |
| 08.04.2024 | 1,11 | 1,11 | 1,07 | 1,10 | -0,90% | - |
| 05.04.2024 | 1,11 | 1,12 | 1,09 | 1,11 | 0,45% | - |
| 04.04.2024 | 1,09 | 1,11 | 1,06 | 1,10 | 0,92% | - |
| 03.04.2024 | 1,11 | 1,11 | 1,07 | 1,09 | -0,91% | - |
| 02.04.2024 | 1,08 | 1,18 | 1,07 | 1,10 | 1,38% | - |
| 28.03.2024 | 1,09 | 1,11 | 1,08 | 1,09 | 0,46% | - |
| 27.03.2024 | 1,05 | 1,11 | 1,05 | 1,08 | 0,93% | - |
| 26.03.2024 | 1,12 | 1,12 | 1,07 | 1,07 | -2,73% | - |
| 25.03.2024 | 1,06 | 1,13 | 1,04 | 1,10 | 1,85% | - |
| 22.03.2024 | 1,02 | 1,13 | 1,02 | 1,08 | 2,86% | - |
| 21.03.2024 | 1,09 | 1,16 | 1,01 | 1,05 | -4,98% | - |
| 20.03.2024 | 1,13 | 1,17 | 1,09 | 1,11 | -1,78% | - |
| 19.03.2024 | 1,15 | 1,18 | 1,12 | 1,13 | -1,32% | - |
| 18.03.2024 | 1,16 | 1,23 | 1,12 | 1,14 | -4,20% | - |
| 15.03.2024 | 1,22 | 1,24 | 1,19 | 1,19 | -2,46% | - |
| 14.03.2024 | 1,20 | 1,22 | 1,19 | 1,22 | 2,09% | - |
| 13.03.2024 | 1,16 | 1,20 | 1,16 | 1,20 | 2,14% | - |
| 12.03.2024 | 1,21 | 1,21 | 1,16 | 1,17 | -2,50% | - |
| 11.03.2024 | 1,22 | 1,26 | 1,19 | 1,20 | -1,23% | 500,00 |
| 08.03.2024 | 1,22 | 1,28 | 1,18 | 1,22 | 1,25% | - |
| 07.03.2024 | 1,22 | 1,23 | 1,18 | 1,20 | -0,41% | - |
| 06.03.2024 | 1,19 | 1,23 | 1,19 | 1,21 | 1,26% | - |
| 05.03.2024 | 1,25 | 1,27 | 1,18 | 1,19 | -4,80% | - |
| 04.03.2024 | 1,24 | 1,29 | 1,23 | 1,25 | 0,40% | - |
| 01.03.2024 | 1,25 | 1,29 | 1,21 | 1,25 | -0,80% | - |
| 29.02.2024 | 1,28 | 1,34 | 1,25 | 1,26 | -3,09% | - |
| 28.02.2024 | 1,34 | 1,35 | 1,30 | 1,30 | -4,78% | - |
| 27.02.2024 | 1,24 | 1,37 | 1,22 | 1,36 | 8,80% | - |
| 26.02.2024 | 1,24 | 1,30 | 1,22 | 1,25 | 2,88% | - |
| 23.02.2024 | 1,31 | 1,32 | 1,21 | 1,22 | -6,18% | - |
| 22.02.2024 | 1,41 | 1,45 | 1,29 | 1,30 | -8,16% | - |
| 21.02.2024 | 1,42 | 1,46 | 1,40 | 1,41 | -2,76% | - |
| 20.02.2024 | 1,31 | 1,46 | 1,25 | 1,45 | 10,69% | 500,00 |
| 19.02.2024 | 1,31 | 1,33 | 1,31 | 1,31 | -1,13% | - |
| 16.02.2024 | 1,27 | 1,36 | 1,26 | 1,33 | 5,16% | - |
| 15.02.2024 | 1,33 | 1,34 | 1,23 | 1,26 | -5,62% | - |
| 14.02.2024 | 1,22 | 1,35 | 1,19 | 1,34 | 9,43% | - |
| 13.02.2024 | 1,36 | 1,38 | 1,17 | 1,22 | -8,96% | - |
| 12.02.2024 | 1,23 | 1,36 | 1,23 | 1,34 | 8,06% | - |
| 09.02.2024 | 1,15 | 1,30 | 1,15 | 1,24 | 5,98% | - |
| 08.02.2024 | 1,09 | 1,19 | 1,08 | 1,17 | 6,36% | - |
| 07.02.2024 | 1,12 | 1,16 | 1,05 | 1,10 | -2,65% | - |
| 06.02.2024 | 1,10 | 1,16 | 1,09 | 1,13 | 2,73% | - |
| 05.02.2024 | 1,13 | 1,19 | 1,06 | 1,10 | -2,22% | - |
| 02.02.2024 | 1,18 | 1,20 | 1,11 | 1,13 | -7,02% | 500,00 |
| 01.02.2024 | 1,23 | 1,31 | 1,17 | 1,21 | -0,82% | - |
| 31.01.2024 | 1,27 | 1,28 | 1,22 | 1,22 | -3,17% | - |
| 30.01.2024 | 1,39 | 1,40 | 1,25 | 1,26 | -8,03% | - |
| 29.01.2024 | 1,23 | 1,38 | 1,19 | 1,37 | 11,38% | - |
| 26.01.2024 | 1,22 | 1,28 | 1,18 | 1,23 | 1,23% | - |
| 25.01.2024 | 1,18 | 1,22 | 1,15 | 1,22 | 2,97% | - |
| 24.01.2024 | 1,16 | 1,20 | 1,14 | 1,18 | -1,67% | - |
| 23.01.2024 | 1,21 | 1,23 | 1,14 | 1,20 | -2,04% | - |
| 22.01.2024 | 1,27 | 1,29 | 1,14 | 1,23 | -3,92% | - |
| 19.01.2024 | 1,26 | 1,28 | 1,24 | 1,28 | 1,19% | - |
| 18.01.2024 | 1,31 | 1,34 | 1,22 | 1,26 | -3,08% | - |
| 17.01.2024 | 1,32 | 1,32 | 1,28 | 1,30 | -0,38% | - |
| 16.01.2024 | 1,26 | 1,33 | 1,23 | 1,31 | 3,57% | - |
| 15.01.2024 | 1,26 | 1,27 | 1,25 | 1,26 | -0,40% | - |
| 12.01.2024 | 1,18 | 1,29 | 1,15 | 1,27 | 6,75% | 300,00 |
| 11.01.2024 | 1,31 | 1,35 | 1,15 | 1,19 | -9,20% | - |
| 10.01.2024 | 1,31 | 1,34 | 1,29 | 1,31 | -1,88% | - |
| 09.01.2024 | 1,32 | 1,39 | 1,31 | 1,33 | 0,76% | - |
| 08.01.2024 | 1,32 | 1,39 | 1,31 | 1,32 | 0,00% | - |
| 05.01.2024 | 1,51 | 1,55 | 1,30 | 1,32 | -11,41% | 300,00 |
| 04.01.2024 | 1,57 | 1,61 | 1,48 | 1,49 | -3,87% | - |
| 03.01.2024 | 1,63 | 1,68 | 1,53 | 1,55 | -4,91% | - |
| 02.01.2024 | 1,48 | 1,79 | 1,37 | 1,63 | 10,14% | - |
| 29.12.2023 | 1,50 | 1,57 | 1,48 | 1,48 | -1,99% | 100,00 |
| 28.12.2023 | 1,46 | 1,65 | 1,46 | 1,51 | 3,42% | - |
| 27.12.2023 | 1,43 | 1,85 | 1,42 | 1,46 | 2,82% | - |
| 22.12.2023 | 1,26 | 1,49 | 1,16 | 1,42 | 10,08% | - |