2,150$
-8,90%
Echtzeit-Aktienkurs Cardiol Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Cardiol Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,40 | 2,40 | 2,13 | 2,17 | -8,05% | 345.211,00 |
| 16.05.2024 | 2,35 | 2,41 | 2,33 | 2,36 | 1,72% | 311.107,00 |
| 15.05.2024 | 2,27 | 2,37 | 2,21 | 2,32 | 6,42% | 612.060,00 |
| 14.05.2024 | 2,24 | 2,25 | 2,15 | 2,18 | 0,00% | 352.588,00 |
| 13.05.2024 | 2,16 | 2,21 | 2,14 | 2,18 | 1,87% | 247.369,00 |
| 10.05.2024 | 2,23 | 2,24 | 2,05 | 2,14 | -2,73% | 320.409,00 |
| 09.05.2024 | 2,05 | 2,22 | 1,98 | 2,20 | 10,00% | 887.217,00 |
| 08.05.2024 | 2,01 | 2,01 | 1,95 | 2,00 | 1,01% | 242.651,00 |
| 07.05.2024 | 2,00 | 2,04 | 1,95 | 1,98 | -1,98% | 171.139,00 |
| 06.05.2024 | 2,03 | 2,08 | 1,96 | 2,02 | 1,51% | 211.050,00 |
| 03.05.2024 | 1,94 | 2,05 | 1,90 | 1,99 | 0,51% | 284.004,00 |
| 02.05.2024 | 2,06 | 2,07 | 1,94 | 1,98 | -3,88% | 282.351,00 |
| 01.05.2024 | 2,02 | 2,08 | 1,89 | 2,06 | 3,00% | 426.992,00 |
| 30.04.2024 | 1,82 | 2,08 | 1,75 | 2,00 | 12,99% | 1.409.728,00 |
| 29.04.2024 | 1,84 | 1,84 | 1,74 | 1,77 | -1,12% | 213.539,00 |
| 26.04.2024 | 1,81 | 1,84 | 1,74 | 1,79 | -2,72% | 104.739,00 |
| 25.04.2024 | 1,75 | 1,84 | 1,69 | 1,84 | 4,55% | 116.022,00 |
| 24.04.2024 | 1,84 | 1,84 | 1,74 | 1,76 | -4,35% | 199.799,00 |
| 23.04.2024 | 1,82 | 1,84 | 1,72 | 1,84 | 3,37% | 162.970,00 |
| 22.04.2024 | 1,86 | 1,90 | 1,69 | 1,78 | 0,56% | 329.258,00 |
| 19.04.2024 | 1,69 | 1,79 | 1,55 | 1,77 | 5,04% | 567.455,00 |
| 18.04.2024 | 1,75 | 1,75 | 1,67 | 1,69 | -4,80% | 84.677,00 |
| 17.04.2024 | 1,71 | 1,82 | 1,71 | 1,77 | 2,91% | 100.226,00 |
| 16.04.2024 | 1,76 | 1,81 | 1,70 | 1,72 | -5,49% | 227.732,00 |
| 15.04.2024 | 1,83 | 1,90 | 1,78 | 1,82 | -2,15% | 204.762,00 |
| 12.04.2024 | 1,99 | 2,00 | 1,80 | 1,86 | -4,86% | 226.908,00 |
| 11.04.2024 | 1,91 | 2,00 | 1,87 | 1,96 | 3,99% | 383.197,00 |
| 10.04.2024 | 1,84 | 1,92 | 1,80 | 1,88 | -2,08% | 143.174,00 |
| 09.04.2024 | 1,91 | 1,93 | 1,85 | 1,92 | 3,23% | 132.836,00 |
| 08.04.2024 | 1,99 | 1,99 | 1,83 | 1,86 | -2,11% | 248.579,00 |
| 05.04.2024 | 2,00 | 2,06 | 1,87 | 1,90 | -6,17% | 228.213,00 |
| 04.04.2024 | 1,87 | 2,07 | 1,82 | 2,03 | 8,34% | 488.650,00 |
| 03.04.2024 | 1,75 | 1,92 | 1,75 | 1,87 | 1,59% | 227.794,00 |
| 02.04.2024 | 1,87 | 1,87 | 1,75 | 1,84 | -4,17% | 254.382,00 |
| 01.04.2024 | 1,81 | 1,94 | 1,80 | 1,92 | 6,08% | 231.732,00 |
| 28.03.2024 | 1,81 | 1,90 | 1,74 | 1,81 | 0,56% | 230.849,00 |
| 27.03.2024 | 1,87 | 1,88 | 1,66 | 1,80 | -1,01% | 434.708,00 |
| 26.03.2024 | 1,52 | 1,95 | 1,50 | 1,82 | 24,54% | 1.114.760,00 |
| 25.03.2024 | 1,47 | 1,52 | 1,43 | 1,46 | -1,35% | 257.589,00 |
| 22.03.2024 | 1,55 | 1,55 | 1,46 | 1,48 | -2,63% | 233.965,00 |
| 21.03.2024 | 1,58 | 1,69 | 1,49 | 1,52 | -1,30% | 203.426,00 |
| 20.03.2024 | 1,48 | 1,54 | 1,46 | 1,54 | 1,32% | 73.966,00 |
| 19.03.2024 | 1,45 | 1,52 | 1,43 | 1,52 | 2,70% | 85.468,00 |
| 18.03.2024 | 1,54 | 1,55 | 1,43 | 1,48 | -2,63% | 231.344,00 |
| 15.03.2024 | 1,42 | 1,52 | 1,40 | 1,52 | 8,57% | 129.136,00 |
| 14.03.2024 | 1,48 | 1,48 | 1,36 | 1,40 | -2,78% | 133.442,00 |
| 13.03.2024 | 1,49 | 1,53 | 1,44 | 1,44 | -1,37% | 155.246,00 |
| 12.03.2024 | 1,38 | 1,49 | 1,35 | 1,46 | 5,04% | 249.120,00 |
| 11.03.2024 | 1,53 | 1,55 | 1,38 | 1,39 | -7,33% | 208.120,00 |
| 08.03.2024 | 1,60 | 1,65 | 1,44 | 1,50 | -7,98% | 363.424,00 |
| 07.03.2024 | 1,59 | 1,68 | 1,50 | 1,63 | 3,82% | 318.938,00 |
| 06.03.2024 | 1,83 | 1,83 | 1,55 | 1,57 | -11,80% | 351.871,00 |
| 05.03.2024 | 1,76 | 1,80 | 1,62 | 1,78 | 0,56% | 383.482,00 |
| 04.03.2024 | 1,95 | 2,02 | 1,67 | 1,77 | -9,69% | 729.925,00 |
| 01.03.2024 | 2,15 | 2,17 | 1,85 | 1,96 | -4,85% | 896.896,00 |
| 29.02.2024 | 1,91 | 2,16 | 1,84 | 2,06 | 11,35% | 892.874,00 |
| 28.02.2024 | 1,74 | 1,92 | 1,71 | 1,85 | 7,56% | 418.062,00 |
| 27.02.2024 | 1,77 | 1,82 | 1,66 | 1,72 | -2,27% | 410.610,00 |
| 26.02.2024 | 1,65 | 1,81 | 1,64 | 1,76 | 8,64% | 641.016,00 |
| 23.02.2024 | 1,56 | 1,64 | 1,55 | 1,62 | 6,58% | 241.734,00 |
| 22.02.2024 | 1,55 | 1,60 | 1,49 | 1,52 | 2,76% | 367.758,00 |
| 21.02.2024 | 1,68 | 1,69 | 1,47 | 1,48 | -11,43% | 578.886,00 |
| 20.02.2024 | 1,47 | 1,70 | 1,45 | 1,67 | 16,78% | 1.303.239,00 |
| 16.02.2024 | 1,40 | 1,48 | 1,28 | 1,43 | -3,38% | 796.802,00 |
| 15.02.2024 | 1,23 | 1,48 | 1,19 | 1,48 | 42,31% | 3.484.744,00 |
| 14.02.2024 | 1,02 | 1,05 | 1,01 | 1,04 | 1,96% | 164.401,00 |
| 13.02.2024 | 1,00 | 1,03 | 0,99 | 1,02 | -0,97% | 155.049,00 |
| 12.02.2024 | 1,07 | 1,08 | 0,96 | 1,03 | -2,83% | 313.741,00 |
| 09.02.2024 | 1,13 | 1,13 | 1,02 | 1,06 | -1,85% | 261.822,00 |
| 08.02.2024 | 1,20 | 1,20 | 1,07 | 1,08 | -10,74% | 157.106,00 |
| 07.02.2024 | 1,25 | 1,27 | 1,16 | 1,21 | 1,61% | 233.945,00 |
| 06.02.2024 | 1,20 | 1,22 | 1,12 | 1,19 | -1,59% | 119.888,00 |
| 05.02.2024 | 1,14 | 1,25 | 1,13 | 1,21 | 8,04% | 208.292,00 |
| 02.02.2024 | 1,17 | 1,19 | 1,09 | 1,12 | -5,88% | 261.250,00 |
| 01.02.2024 | 1,18 | 1,29 | 1,17 | 1,19 | -1,65% | 484.760,00 |
| 31.01.2024 | 1,43 | 1,43 | 1,21 | 1,21 | -12,95% | 322.631,00 |
| 30.01.2024 | 1,39 | 1,41 | 1,33 | 1,39 | 2,21% | 282.844,00 |
| 29.01.2024 | 1,31 | 1,36 | 1,21 | 1,36 | 7,09% | 509.786,00 |
| 26.01.2024 | 1,15 | 1,27 | 1,15 | 1,27 | 14,41% | 364.281,00 |
| 25.01.2024 | 1,06 | 1,15 | 1,06 | 1,11 | 4,72% | 231.182,00 |
| 24.01.2024 | 1,11 | 1,13 | 1,04 | 1,06 | -5,36% | 419.336,00 |
| 23.01.2024 | 1,14 | 1,15 | 1,08 | 1,12 | -0,88% | 165.392,00 |
| 22.01.2024 | 1,08 | 1,15 | 1,04 | 1,13 | 5,61% | 475.012,00 |
| 19.01.2024 | 1,07 | 1,08 | 1,02 | 1,07 | 0,94% | 294.645,00 |
| 18.01.2024 | 1,03 | 1,07 | 1,01 | 1,06 | 3,92% | 191.890,00 |
| 17.01.2024 | 1,02 | 1,10 | 1,00 | 1,02 | -1,72% | 295.732,00 |
| 16.01.2024 | 1,06 | 1,06 | 1,00 | 1,04 | -0,21% | 100.682,00 |
| 12.01.2024 | 1,04 | 1,08 | 1,00 | 1,04 | 0,97% | 212.913,00 |
| 11.01.2024 | 1,03 | 1,04 | 1,00 | 1,03 | 0,00% | 144.551,00 |
| 10.01.2024 | 1,01 | 1,04 | 0,96 | 1,03 | -0,96% | 308.525,00 |
| 09.01.2024 | 1,01 | 1,05 | 1,01 | 1,04 | 4,00% | 147.970,00 |
| 08.01.2024 | 0,88 | 1,03 | 0,88 | 1,00 | 10,50% | 342.276,00 |
| 05.01.2024 | 0,89 | 0,95 | 0,88 | 0,91 | 1,40% | 83.418,00 |
| 04.01.2024 | 0,90 | 0,90 | 0,88 | 0,89 | 1,41% | 56.832,00 |
| 03.01.2024 | 0,88 | 0,90 | 0,87 | 0,88 | 0,01% | 99.409,00 |
| 02.01.2024 | 0,82 | 0,90 | 0,82 | 0,88 | 4,39% | 80.677,00 |
| 29.12.2023 | 0,82 | 0,86 | 0,82 | 0,84 | 3,92% | 112.356,00 |
| 28.12.2023 | 0,83 | 0,86 | 0,81 | 0,81 | -2,41% | 100.400,00 |
| 27.12.2023 | 0,81 | 0,87 | 0,81 | 0,83 | -0,31% | 51.159,00 |
| 26.12.2023 | 0,83 | 0,85 | 0,81 | 0,83 | -0,14% | 90.668,00 |