3,000€
-9,09%
Echtzeit-Aktienkurs ChromaDex Corp
Bid:
Ask:
Aktienkurse zur ChromaDex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 3,20 | 3,26 | 2,99 | 3,03 | -5,02% | - |
| 16.05.2024 | 3,34 | 3,38 | 3,18 | 3,19 | -4,20% | - |
| 15.05.2024 | 3,38 | 3,49 | 3,33 | 3,33 | -1,19% | - |
| 14.05.2024 | 3,14 | 3,38 | 3,12 | 3,37 | 6,98% | 4.000,00 |
| 13.05.2024 | 3,18 | 3,24 | 3,09 | 3,15 | -0,32% | - |
| 10.05.2024 | 3,28 | 3,46 | 3,15 | 3,16 | -3,36% | - |
| 09.05.2024 | 3,56 | 3,56 | 3,16 | 3,27 | -7,89% | - |
| 08.05.2024 | 3,51 | 3,59 | 3,45 | 3,55 | 1,72% | - |
| 07.05.2024 | 3,52 | 3,63 | 3,38 | 3,49 | -1,41% | - |
| 06.05.2024 | 3,52 | 3,69 | 3,47 | 3,54 | 0,85% | - |
| 03.05.2024 | 3,52 | 3,63 | 3,42 | 3,51 | 0,57% | - |
| 02.05.2024 | 3,42 | 3,61 | 3,38 | 3,49 | 5,44% | - |
| 30.04.2024 | 3,32 | 3,41 | 3,24 | 3,31 | 0,00% | - |
| 29.04.2024 | 3,22 | 3,37 | 3,19 | 3,31 | 3,12% | - |
| 26.04.2024 | 3,16 | 3,30 | 3,14 | 3,21 | 1,90% | - |
| 25.04.2024 | 3,16 | 3,27 | 3,14 | 3,15 | -0,32% | - |
| 24.04.2024 | 3,18 | 3,41 | 3,14 | 3,16 | -0,63% | - |
| 23.04.2024 | 2,76 | 3,20 | 2,72 | 3,18 | 15,22% | - |
| 22.04.2024 | 3,46 | 3,51 | 2,72 | 2,76 | -20,46% | - |
| 19.04.2024 | 3,54 | 3,67 | 3,40 | 3,47 | -2,80% | - |
| 18.04.2024 | 3,72 | 3,76 | 3,55 | 3,57 | -3,51% | - |
| 17.04.2024 | 3,72 | 3,93 | 3,67 | 3,70 | -0,27% | - |
| 16.04.2024 | 3,70 | 3,82 | 3,59 | 3,71 | 0,54% | - |
| 15.04.2024 | 3,62 | 3,73 | 3,54 | 3,69 | 2,22% | - |
| 12.04.2024 | 3,82 | 3,91 | 3,41 | 3,61 | -5,25% | - |
| 11.04.2024 | 3,64 | 3,83 | 3,56 | 3,81 | 4,67% | - |
| 10.04.2024 | 3,66 | 3,94 | 3,46 | 3,64 | -0,82% | - |
| 09.04.2024 | 3,88 | 3,96 | 3,61 | 3,67 | -5,17% | 1.200,00 |
| 08.04.2024 | 3,70 | 4,04 | 3,70 | 3,87 | 4,88% | - |
| 05.04.2024 | 3,96 | 4,30 | 3,60 | 3,69 | -7,05% | - |
| 04.04.2024 | 3,60 | 4,11 | 3,54 | 3,97 | 8,77% | - |
| 03.04.2024 | 3,32 | 3,65 | 3,32 | 3,65 | 9,28% | - |
| 02.04.2024 | 3,36 | 3,61 | 3,29 | 3,34 | 6,03% | - |
| 28.03.2024 | 3,36 | 3,50 | 3,01 | 3,15 | -5,69% | - |
| 27.03.2024 | 3,52 | 3,65 | 3,30 | 3,34 | -6,96% | - |
| 26.03.2024 | 3,50 | 3,74 | 3,16 | 3,59 | 4,06% | - |
| 25.03.2024 | 3,36 | 3,74 | 3,23 | 3,45 | 7,14% | - |
| 22.03.2024 | 2,96 | 3,32 | 2,82 | 3,22 | 12,59% | - |
| 21.03.2024 | 2,80 | 2,98 | 2,68 | 2,86 | 4,38% | - |
| 20.03.2024 | 2,52 | 2,80 | 2,18 | 2,74 | 7,45% | - |
| 19.03.2024 | 2,76 | 2,94 | 2,40 | 2,55 | -8,60% | - |
| 18.03.2024 | 2,21 | 3,29 | 2,20 | 2,79 | 25,68% | - |
| 15.03.2024 | 1,88 | 2,22 | 1,86 | 2,22 | 17,15% | - |
| 14.03.2024 | 1,87 | 1,96 | 1,83 | 1,90 | -2,32% | - |
| 13.03.2024 | 1,78 | 2,01 | 1,78 | 1,94 | 11,17% | - |
| 12.03.2024 | 1,61 | 1,81 | 1,61 | 1,75 | 9,40% | - |
| 11.03.2024 | 1,57 | 1,64 | 1,55 | 1,60 | 1,92% | - |
| 08.03.2024 | 1,47 | 1,57 | 1,46 | 1,57 | 7,56% | - |
| 07.03.2024 | 1,52 | 1,62 | 1,45 | 1,46 | -8,49% | - |
| 06.03.2024 | 1,60 | 1,61 | 1,54 | 1,59 | 0,32% | - |
| 05.03.2024 | 1,53 | 1,63 | 1,52 | 1,59 | 3,93% | - |
| 04.03.2024 | 1,49 | 1,57 | 1,48 | 1,53 | 2,35% | - |
| 01.03.2024 | 1,55 | 1,56 | 1,49 | 1,49 | -3,87% | - |
| 29.02.2024 | 1,59 | 1,65 | 1,52 | 1,55 | -1,90% | - |
| 28.02.2024 | 1,60 | 1,61 | 1,54 | 1,58 | -1,25% | - |
| 27.02.2024 | 1,52 | 1,65 | 1,45 | 1,60 | 4,92% | - |
| 26.02.2024 | 1,41 | 1,53 | 1,40 | 1,53 | 8,93% | - |
| 23.02.2024 | 1,41 | 1,43 | 1,37 | 1,40 | -0,71% | - |
| 22.02.2024 | 1,41 | 1,50 | 1,37 | 1,41 | -1,05% | - |
| 21.02.2024 | 1,48 | 1,50 | 1,42 | 1,43 | -2,40% | - |
| 20.02.2024 | 1,51 | 1,51 | 1,42 | 1,46 | -2,99% | - |
| 19.02.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,33% | - |
| 16.02.2024 | 1,51 | 1,52 | 1,46 | 1,51 | 0,67% | - |
| 15.02.2024 | 1,53 | 1,53 | 1,49 | 1,50 | -0,99% | - |
| 14.02.2024 | 1,50 | 1,53 | 1,50 | 1,52 | 0,66% | - |
| 13.02.2024 | 1,45 | 1,53 | 1,43 | 1,51 | 3,08% | - |
| 12.02.2024 | 1,42 | 1,50 | 1,36 | 1,46 | 3,55% | - |
| 09.02.2024 | 1,41 | 1,43 | 1,40 | 1,41 | -0,70% | - |
| 08.02.2024 | 1,43 | 1,44 | 1,37 | 1,42 | 0,00% | - |
| 07.02.2024 | 1,42 | 1,44 | 1,41 | 1,42 | -1,05% | - |
| 06.02.2024 | 1,45 | 1,45 | 1,40 | 1,44 | -1,03% | - |
| 05.02.2024 | 1,41 | 1,46 | 1,40 | 1,45 | 3,94% | - |
| 02.02.2024 | 1,39 | 1,44 | 1,38 | 1,40 | 1,09% | - |
| 01.02.2024 | 1,36 | 1,39 | 1,35 | 1,38 | 1,47% | - |
| 31.01.2024 | 1,41 | 1,41 | 1,36 | 1,36 | -1,81% | - |
| 30.01.2024 | 1,44 | 1,44 | 1,38 | 1,39 | -2,81% | - |
| 29.01.2024 | 1,41 | 1,43 | 1,38 | 1,43 | 1,42% | - |
| 26.01.2024 | 1,36 | 1,43 | 1,34 | 1,41 | 2,93% | - |
| 25.01.2024 | 1,35 | 1,38 | 1,32 | 1,37 | 1,11% | - |
| 24.01.2024 | 1,26 | 1,35 | 1,25 | 1,35 | 6,30% | - |
| 23.01.2024 | 1,26 | 1,29 | 1,26 | 1,27 | 1,20% | - |
| 22.01.2024 | 1,26 | 1,30 | 1,25 | 1,26 | -3,09% | - |
| 19.01.2024 | 1,32 | 1,33 | 1,27 | 1,30 | -1,15% | - |
| 18.01.2024 | 1,32 | 1,34 | 1,30 | 1,31 | 0,77% | - |
| 17.01.2024 | 1,31 | 1,32 | 1,28 | 1,30 | -0,76% | - |
| 16.01.2024 | 1,33 | 1,36 | 1,30 | 1,31 | -1,13% | - |
| 15.01.2024 | 1,33 | 1,33 | 1,32 | 1,33 | -0,75% | - |
| 12.01.2024 | 1,35 | 1,36 | 1,33 | 1,34 | -0,37% | - |
| 11.01.2024 | 1,37 | 1,38 | 1,34 | 1,34 | -1,47% | - |
| 10.01.2024 | 1,36 | 1,37 | 1,34 | 1,36 | 0,00% | - |
| 09.01.2024 | 1,32 | 1,36 | 1,30 | 1,36 | 3,82% | - |
| 08.01.2024 | 1,33 | 1,37 | 1,30 | 1,31 | -2,96% | - |
| 05.01.2024 | 1,36 | 1,36 | 1,33 | 1,35 | 0,00% | - |
| 04.01.2024 | 1,37 | 1,37 | 1,32 | 1,35 | 0,00% | - |
| 03.01.2024 | 1,31 | 1,37 | 1,28 | 1,35 | 3,85% | - |
| 02.01.2024 | 1,30 | 1,33 | 1,27 | 1,30 | -2,62% | - |
| 29.12.2023 | 1,34 | 1,35 | 1,34 | 1,34 | -0,37% | - |
| 28.12.2023 | 1,31 | 1,36 | 1,28 | 1,34 | 2,29% | - |
| 27.12.2023 | 1,33 | 1,33 | 1,29 | 1,31 | 0,00% | - |
| 22.12.2023 | 1,32 | 1,32 | 1,28 | 1,31 | 0,00% | - |