2,640$
5,60%
Echtzeit-Aktienkurs CareCloud Inc.
Bid:
Ask:
Aktienkurse zur CareCloud Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,41 | 2,86 | 2,41 | 2,64 | 5,60% | 101.115,00 |
| 16.05.2024 | 2,15 | 3,09 | 2,15 | 2,50 | 13,12% | 245.313,00 |
| 15.05.2024 | 1,76 | 2,42 | 1,76 | 2,21 | 22,78% | 195.548,00 |
| 14.05.2024 | 2,24 | 2,60 | 1,78 | 1,80 | -21,74% | 297.108,00 |
| 13.05.2024 | 1,75 | 2,59 | 1,48 | 2,30 | 84,00% | 2.483.880,00 |
| 10.05.2024 | 1,27 | 1,29 | 1,25 | 1,25 | -3,85% | 22.855,00 |
| 09.05.2024 | 1,18 | 1,49 | 1,18 | 1,30 | 21,50% | 136.332,00 |
| 08.05.2024 | 1,09 | 1,10 | 1,07 | 1,07 | -1,83% | 368,00 |
| 07.05.2024 | 1,09 | 1,12 | 1,08 | 1,09 | 2,83% | 6.164,00 |
| 06.05.2024 | 1,12 | 1,12 | 1,06 | 1,06 | -2,75% | 1.179,00 |
| 03.05.2024 | 1,16 | 1,16 | 1,06 | 1,09 | 3,81% | 3.437,00 |
| 02.05.2024 | 1,08 | 1,08 | 1,05 | 1,05 | 0,00% | 42,00 |
| 30.04.2024 | 1,03 | 1,08 | 1,02 | 1,05 | -5,41% | 25.136,00 |
| 29.04.2024 | 1,09 | 1,11 | 1,09 | 1,11 | 1,83% | 512,00 |
| 26.04.2024 | 1,06 | 1,09 | 1,06 | 1,09 | 3,81% | 2.309,00 |
| 25.04.2024 | 1,08 | 1,08 | 1,05 | 1,05 | -5,41% | 2.049,00 |
| 24.04.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | 1.283,00 |
| 23.04.2024 | 1,12 | 1,14 | 1,11 | 1,11 | -3,48% | 1.932,00 |
| 22.04.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | 62,00 |
| 19.04.2024 | 1,14 | 1,16 | 1,14 | 1,16 | 3,57% | 98.139,00 |
| 18.04.2024 | 1,13 | 1,13 | 1,12 | 1,12 | -3,20% | 1.605,00 |
| 17.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 3,03% | 362,00 |
| 16.04.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,49% | 2,00 |
| 15.04.2024 | 1,16 | 1,16 | 1,14 | 1,14 | -4,20% | 351,00 |
| 12.04.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | 500,00 |
| 11.04.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | 580,00 |
| 10.04.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | 640,00 |
| 09.04.2024 | 1,16 | 1,20 | 1,16 | 1,20 | 1,69% | 2.969,00 |
| 08.04.2024 | 1,17 | 1,18 | 1,17 | 1,18 | -2,48% | 240,00 |
| 05.04.2024 | 1,19 | 1,21 | 1,19 | 1,21 | 0,83% | 14.973,00 |
| 04.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 2,56% | 218,00 |
| 03.04.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -2,50% | 144,00 |
| 02.04.2024 | 1,17 | 1,22 | 1,17 | 1,20 | 4,35% | 29.435,00 |
| 01.04.2024 | 1,14 | 1,15 | 1,12 | 1,15 | -0,86% | 10.408,00 |
| 28.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | 913,00 |
| 27.03.2024 | 1,19 | 1,19 | 1,16 | 1,16 | 0,87% | 4.316,00 |
| 26.03.2024 | 1,22 | 1,22 | 1,15 | 1,15 | -3,36% | 8.820,00 |
| 25.03.2024 | 1,18 | 1,20 | 1,18 | 1,19 | 3,48% | 3.695,00 |
| 22.03.2024 | 1,28 | 1,28 | 1,14 | 1,15 | 1,77% | 33.980,00 |
| 21.03.2024 | 1,20 | 1,31 | 1,09 | 1,13 | -6,61% | 74.900,00 |
| 20.03.2024 | 1,24 | 1,24 | 1,17 | 1,21 | -0,82% | 48.853,00 |
| 19.03.2024 | 1,26 | 1,28 | 1,21 | 1,22 | -2,01% | 16.317,00 |
| 18.03.2024 | 1,30 | 1,35 | 1,21 | 1,25 | -3,49% | 16.506,00 |
| 15.03.2024 | 1,35 | 1,37 | 1,29 | 1,29 | -2,64% | 32.339,00 |
| 14.03.2024 | 1,32 | 1,33 | 1,30 | 1,33 | 0,76% | 26.511,00 |
| 13.03.2024 | 1,30 | 1,32 | 1,26 | 1,32 | 3,54% | 38.875,00 |
| 12.03.2024 | 1,30 | 1,32 | 1,25 | 1,27 | -2,31% | 25.006,00 |
| 11.03.2024 | 1,35 | 1,38 | 1,29 | 1,30 | -0,76% | 44.681,00 |
| 08.03.2024 | 1,33 | 1,41 | 1,28 | 1,31 | 0,00% | 63.231,00 |
| 07.03.2024 | 1,34 | 1,34 | 1,29 | 1,31 | -1,50% | 8.917,00 |
| 06.03.2024 | 1,30 | 1,36 | 1,28 | 1,33 | 3,10% | 19.824,00 |
| 05.03.2024 | 1,32 | 1,36 | 1,27 | 1,29 | -4,44% | 28.064,00 |
| 04.03.2024 | 1,33 | 1,41 | 1,32 | 1,35 | -0,74% | 27.563,00 |
| 01.03.2024 | 1,43 | 1,44 | 1,31 | 1,36 | -0,37% | 66.587,00 |
| 29.02.2024 | 1,44 | 1,47 | 1,34 | 1,37 | -1,80% | 20.440,00 |
| 28.02.2024 | 1,49 | 1,49 | 1,34 | 1,39 | -4,79% | 43.124,00 |
| 27.02.2024 | 1,35 | 1,49 | 1,31 | 1,46 | 7,35% | 48.875,00 |
| 26.02.2024 | 1,31 | 1,44 | 1,31 | 1,36 | 4,62% | 48.095,00 |
| 23.02.2024 | 1,36 | 1,44 | 1,30 | 1,30 | -5,80% | 22.318,00 |
| 22.02.2024 | 1,52 | 1,56 | 1,38 | 1,38 | -8,61% | 31.353,00 |
| 21.02.2024 | 1,55 | 1,60 | 1,50 | 1,51 | -5,03% | 30.324,00 |
| 20.02.2024 | 1,36 | 1,60 | 1,36 | 1,59 | 10,42% | 91.303,00 |
| 16.02.2024 | 1,43 | 1,49 | 1,32 | 1,44 | 7,46% | 35.977,00 |
| 15.02.2024 | 1,46 | 1,46 | 1,32 | 1,34 | -8,22% | 31.917,00 |
| 14.02.2024 | 1,32 | 1,46 | 1,32 | 1,46 | 11,45% | 33.647,00 |
| 13.02.2024 | 1,41 | 1,41 | 1,15 | 1,31 | -10,27% | 122.809,00 |
| 12.02.2024 | 1,33 | 1,46 | 1,30 | 1,46 | 8,15% | 48.925,00 |
| 09.02.2024 | 1,29 | 1,43 | 1,23 | 1,35 | 9,76% | 47.006,00 |
| 08.02.2024 | 1,20 | 1,31 | 1,18 | 1,23 | 6,96% | 14.931,00 |
| 07.02.2024 | 1,18 | 1,24 | 1,13 | 1,15 | -4,96% | 31.960,00 |
| 06.02.2024 | 1,16 | 1,26 | 1,15 | 1,21 | 0,83% | 29.886,00 |
| 05.02.2024 | 1,19 | 1,24 | 1,13 | 1,20 | -0,83% | 30.592,00 |
| 02.02.2024 | 1,23 | 1,29 | 1,18 | 1,21 | -3,20% | 52.932,00 |
| 01.02.2024 | 1,38 | 1,41 | 1,20 | 1,25 | -6,72% | 27.765,00 |
| 31.01.2024 | 1,31 | 1,38 | 1,31 | 1,34 | -1,47% | 17.562,00 |
| 30.01.2024 | 1,45 | 1,55 | 1,33 | 1,36 | -9,33% | 61.129,00 |
| 29.01.2024 | 1,29 | 1,50 | 1,29 | 1,50 | 12,36% | 57.027,00 |
| 26.01.2024 | 1,32 | 1,40 | 1,28 | 1,34 | 1,14% | 32.828,00 |
| 25.01.2024 | 1,30 | 1,32 | 1,27 | 1,32 | 1,54% | 12.185,00 |
| 24.01.2024 | 1,26 | 1,31 | 1,20 | 1,30 | 0,62% | 27.149,00 |
| 23.01.2024 | 1,28 | 1,37 | 1,23 | 1,29 | -3,58% | 61.902,00 |
| 22.01.2024 | 1,38 | 1,42 | 1,23 | 1,34 | -4,29% | 88.753,00 |
| 19.01.2024 | 1,35 | 1,41 | 1,35 | 1,40 | 0,72% | 15.156,00 |
| 18.01.2024 | 1,36 | 1,46 | 1,31 | 1,39 | -1,42% | 16.180,00 |
| 17.01.2024 | 1,43 | 1,46 | 1,40 | 1,41 | 0,71% | 2.565,00 |
| 16.01.2024 | 1,25 | 1,47 | 1,25 | 1,40 | 0,00% | 37.197,00 |
| 12.01.2024 | 1,25 | 1,42 | 1,25 | 1,40 | 8,53% | 46.468,00 |
| 11.01.2024 | 1,42 | 1,44 | 1,25 | 1,29 | -9,79% | 31.017,00 |
| 10.01.2024 | 1,43 | 1,48 | 1,41 | 1,43 | -2,05% | 16.077,00 |
| 09.01.2024 | 1,49 | 1,50 | 1,41 | 1,46 | 1,39% | 8.394,00 |
| 08.01.2024 | 1,50 | 1,51 | 1,42 | 1,44 | 0,00% | 22.039,00 |
| 05.01.2024 | 1,58 | 1,66 | 1,41 | 1,44 | -12,73% | 40.535,00 |
| 04.01.2024 | 1,71 | 1,75 | 1,61 | 1,65 | -3,51% | 31.115,00 |
| 03.01.2024 | 1,67 | 1,81 | 1,64 | 1,71 | -3,93% | 34.186,00 |
| 02.01.2024 | 1,57 | 2,04 | 1,50 | 1,78 | 17,88% | 237.401,00 |
| 29.12.2023 | 1,60 | 1,72 | 1,45 | 1,51 | -9,58% | 132.262,00 |
| 28.12.2023 | 1,65 | 1,83 | 1,62 | 1,67 | 3,09% | 113.953,00 |
| 27.12.2023 | 1,72 | 2,07 | 1,54 | 1,62 | -9,50% | 205.757,00 |
| 26.12.2023 | 1,64 | 2,05 | 1,59 | 1,79 | 14,74% | 549.539,00 |
| 22.12.2023 | 1,34 | 1,70 | 1,28 | 1,56 | 8,33% | 222.629,00 |