1,018€
4,36%
Echtzeit-Aktienkurs CareCloud Inc.
Bid:
Ask:
Aktienkurse zur CareCloud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 0,98 | 0,98 | 0,98 | 0,98 | 0,51% | - |
| 02.05.2024 | 0,98 | 0,98 | 0,98 | 0,98 | 0,00% | - |
| 30.04.2024 | 0,98 | 0,98 | 0,98 | 0,98 | 2,63% | - |
| 29.04.2024 | 0,95 | 0,95 | 0,95 | 0,95 | 1,60% | - |
| 26.04.2024 | 0,94 | 0,94 | 0,94 | 0,94 | -4,10% | - |
| 25.04.2024 | 0,98 | 0,98 | 0,98 | 0,98 | -2,50% | - |
| 24.04.2024 | 1,01 | 1,01 | 1,00 | 1,00 | 1,01% | - |
| 23.04.2024 | 0,99 | 0,99 | 0,99 | 0,99 | -2,94% | - |
| 22.04.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 0,99% | - |
| 19.04.2024 | 1,02 | 1,02 | 1,01 | 1,01 | -1,94% | - |
| 18.04.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | - |
| 17.04.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 16.04.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -1,89% | - |
| 15.04.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | - |
| 12.04.2024 | 1,06 | 1,06 | 1,05 | 1,05 | 0,96% | - |
| 11.04.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | - |
| 10.04.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 1,94% | - |
| 09.04.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -1,90% | - |
| 08.04.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 05.04.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 2,94% | - |
| 04.04.2024 | 1,03 | 1,03 | 1,02 | 1,02 | -1,92% | - |
| 03.04.2024 | 1,05 | 1,05 | 1,04 | 1,04 | -1,89% | - |
| 02.04.2024 | 1,02 | 1,06 | 1,02 | 1,06 | 1,92% | - |
| 28.03.2024 | 1,02 | 1,04 | 1,02 | 1,04 | 0,97% | - |
| 27.03.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | - |
| 26.03.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 5,58% | - |
| 25.03.2024 | 0,99 | 0,99 | 0,99 | 0,99 | -4,37% | - |
| 22.03.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | - |
| 21.03.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -2,80% | - |
| 20.03.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -3,60% | - |
| 19.03.2024 | 1,09 | 1,11 | 1,09 | 1,11 | -2,63% | - |
| 18.03.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,72% | - |
| 15.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 14.03.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 3,64% | - |
| 13.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -4,35% | - |
| 12.03.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -2,54% | - |
| 11.03.2024 | 1,15 | 1,18 | 1,15 | 1,18 | 1,72% | - |
| 08.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 07.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 06.03.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -5,00% | - |
| 05.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | - |
| 04.03.2024 | 1,19 | 1,19 | 1,18 | 1,18 | -2,48% | - |
| 01.03.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -3,20% | - |
| 29.02.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | - |
| 28.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 7,56% | - |
| 27.02.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 26.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -7,14% | - |
| 23.02.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -5,97% | - |
| 22.02.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | - |
| 21.02.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 8,80% | - |
| 20.02.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 19.02.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 2,46% | - |
| 16.02.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 15.02.2024 | 1,28 | 1,28 | 1,23 | 1,23 | 5,13% | - |
| 14.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -10,00% | - |
| 13.02.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 10,17% | - |
| 12.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 7,27% | - |
| 09.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 6,80% | - |
| 08.02.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -2,83% | - |
| 07.02.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 1,92% | - |
| 06.02.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -2,80% | - |
| 05.02.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -4,46% | - |
| 02.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -4,27% | - |
| 01.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -3,31% | - |
| 31.01.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -8,33% | - |
| 30.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 12,82% | - |
| 29.01.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | - |
| 26.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 3,60% | - |
| 25.01.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 24.01.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -3,48% | - |
| 23.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -4,17% | - |
| 22.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 3,45% | - |
| 19.01.2024 | 1,21 | 1,21 | 1,16 | 1,16 | -7,94% | - |
| 18.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 17.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 5,00% | - |
| 16.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 15.01.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 5,31% | - |
| 12.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -9,60% | - |
| 11.01.2024 | 1,26 | 1,26 | 1,25 | 1,25 | 0,00% | - |
| 10.01.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 09.01.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
| 08.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -13,10% | - |
| 05.01.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -3,97% | - |
| 04.01.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -3,82% | - |
| 03.01.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 18,94% | - |
| 02.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -8,97% | - |
| 29.12.2023 | 1,45 | 1,45 | 1,45 | 1,45 | 2,84% | - |
| 28.12.2023 | 1,41 | 1,41 | 1,41 | 1,41 | -22,53% | - |
| 27.12.2023 | 1,65 | 1,82 | 1,65 | 1,82 | 51,67% | 17.000,00 |
| 22.12.2023 | 1,20 | 1,20 | 1,20 | 1,20 | 28,34% | - |
| 21.12.2023 | 0,94 | 0,94 | 0,94 | 0,94 | 35,51% | - |
| 20.12.2023 | 0,69 | 0,69 | 0,69 | 0,69 | 6,98% | - |
| 19.12.2023 | 0,65 | 0,65 | 0,65 | 0,65 | 0,78% | - |
| 18.12.2023 | 0,64 | 0,64 | 0,64 | 0,64 | 2,40% | - |
| 15.12.2023 | 0,63 | 0,63 | 0,63 | 0,63 | -2,34% | - |
| 14.12.2023 | 0,63 | 0,64 | 0,63 | 0,64 | -5,19% | - |
| 13.12.2023 | 0,68 | 0,68 | 0,68 | 0,68 | -23,73% | - |
| 12.12.2023 | 0,89 | 0,89 | 0,89 | 0,89 | -1,12% | - |
| 11.12.2023 | 0,90 | 0,90 | 0,90 | 0,90 | -2,19% | - |
| 08.12.2023 | 0,92 | 0,92 | 0,92 | 0,92 | -1,08% | - |