1,160€
Echtzeit-Aktienkurs Co-Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Co-Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 1,17 | 1,20 | 1,09 | 1,18 | 0,00% | - |
| 06.05.2024 | 1,13 | 1,20 | 1,10 | 1,18 | 4,42% | - |
| 03.05.2024 | 1,11 | 1,16 | 1,09 | 1,13 | 2,26% | - |
| 02.05.2024 | 1,10 | 1,12 | 1,09 | 1,11 | 0,45% | - |
| 30.04.2024 | 1,09 | 1,12 | 1,06 | 1,10 | -0,45% | - |
| 29.04.2024 | 1,04 | 1,12 | 1,04 | 1,11 | 6,25% | - |
| 26.04.2024 | 1,05 | 1,11 | 1,04 | 1,04 | -2,80% | - |
| 25.04.2024 | 1,08 | 1,13 | 1,04 | 1,07 | -0,47% | - |
| 24.04.2024 | 1,06 | 1,12 | 1,06 | 1,08 | -0,46% | - |
| 23.04.2024 | 1,08 | 1,10 | 1,07 | 1,08 | 0,00% | - |
| 22.04.2024 | 1,07 | 1,13 | 1,06 | 1,08 | 0,00% | - |
| 19.04.2024 | 1,08 | 1,10 | 1,08 | 1,08 | -1,37% | - |
| 18.04.2024 | 1,06 | 1,12 | 1,02 | 1,10 | 3,30% | - |
| 17.04.2024 | 1,10 | 1,12 | 1,06 | 1,06 | -3,64% | - |
| 16.04.2024 | 1,11 | 1,14 | 1,09 | 1,10 | -1,35% | - |
| 15.04.2024 | 1,12 | 1,14 | 1,11 | 1,12 | -0,45% | - |
| 12.04.2024 | 1,16 | 1,18 | 1,11 | 1,12 | -3,45% | - |
| 11.04.2024 | 1,11 | 1,18 | 1,10 | 1,16 | 3,11% | - |
| 10.04.2024 | 1,16 | 1,17 | 1,10 | 1,13 | -4,26% | - |
| 09.04.2024 | 1,13 | 1,19 | 1,12 | 1,18 | 3,98% | - |
| 08.04.2024 | 1,13 | 1,16 | 1,12 | 1,13 | -0,44% | - |
| 05.04.2024 | 1,05 | 1,19 | 1,05 | 1,14 | 5,58% | - |
| 04.04.2024 | 1,03 | 1,11 | 1,02 | 1,08 | 3,37% | - |
| 03.04.2024 | 1,01 | 1,07 | 0,99 | 1,04 | 3,17% | - |
| 02.04.2024 | 1,02 | 1,08 | 1,01 | 1,01 | -1,27% | - |
| 28.03.2024 | 1,03 | 1,06 | 0,96 | 1,02 | -2,95% | - |
| 27.03.2024 | 1,03 | 1,05 | 1,01 | 1,05 | 1,15% | - |
| 26.03.2024 | 1,00 | 1,06 | 1,00 | 1,04 | -0,76% | - |
| 25.03.2024 | 1,09 | 1,09 | 0,88 | 1,05 | -3,68% | 7.500,00 |
| 22.03.2024 | 1,08 | 1,10 | 1,05 | 1,09 | -1,63% | - |
| 21.03.2024 | 0,99 | 1,11 | 0,99 | 1,11 | 7,27% | - |
| 20.03.2024 | 0,96 | 1,05 | 0,96 | 1,03 | 1,68% | - |
| 19.03.2024 | 0,98 | 1,05 | 0,96 | 1,01 | 1,71% | - |
| 18.03.2024 | 0,98 | 1,05 | 0,97 | 1,00 | -1,87% | - |
| 15.03.2024 | 1,05 | 1,09 | 0,97 | 1,02 | -6,27% | - |
| 14.03.2024 | 1,07 | 1,10 | 1,07 | 1,08 | -0,91% | - |
| 13.03.2024 | 1,08 | 1,12 | 1,06 | 1,09 | 0,64% | - |
| 12.03.2024 | 1,05 | 1,10 | 1,05 | 1,09 | 1,49% | - |
| 11.03.2024 | 1,06 | 1,09 | 1,05 | 1,07 | 1,42% | - |
| 08.03.2024 | 1,04 | 1,09 | 1,03 | 1,06 | 0,96% | - |
| 07.03.2024 | 1,05 | 1,09 | 1,03 | 1,05 | -0,38% | - |
| 06.03.2024 | 1,08 | 1,09 | 1,04 | 1,05 | -1,78% | - |
| 05.03.2024 | 1,04 | 1,07 | 1,04 | 1,07 | 3,19% | - |
| 04.03.2024 | 1,07 | 1,09 | 1,00 | 1,04 | -3,63% | - |
| 01.03.2024 | 1,03 | 1,08 | 1,03 | 1,08 | 1,90% | - |
| 29.02.2024 | 1,02 | 1,06 | 1,02 | 1,06 | 2,63% | - |
| 28.02.2024 | 1,03 | 1,05 | 1,03 | 1,03 | -1,72% | - |
| 27.02.2024 | 1,02 | 1,07 | 1,02 | 1,05 | 0,97% | - |
| 26.02.2024 | 1,03 | 1,06 | 1,03 | 1,04 | -0,38% | - |
| 23.02.2024 | 1,02 | 1,04 | 1,01 | 1,04 | 0,48% | - |
| 22.02.2024 | 1,03 | 1,06 | 1,02 | 1,04 | 0,49% | - |
| 21.02.2024 | 1,05 | 1,08 | 1,03 | 1,03 | -3,10% | - |
| 20.02.2024 | 1,09 | 1,11 | 1,06 | 1,06 | -1,67% | - |
| 19.02.2024 | 1,09 | 1,09 | 1,08 | 1,08 | 0,28% | - |
| 16.02.2024 | 1,09 | 1,11 | 1,08 | 1,08 | -0,46% | - |
| 15.02.2024 | 1,12 | 1,12 | 1,08 | 1,08 | -2,34% | - |
| 14.02.2024 | 1,10 | 1,13 | 1,08 | 1,11 | 1,19% | - |
| 13.02.2024 | 1,12 | 1,16 | 1,09 | 1,10 | -3,18% | - |
| 12.02.2024 | 1,09 | 1,15 | 1,09 | 1,13 | 3,00% | - |
| 09.02.2024 | 1,11 | 1,12 | 1,09 | 1,10 | -2,57% | - |
| 08.02.2024 | 1,08 | 1,14 | 1,08 | 1,13 | 3,39% | - |
| 07.02.2024 | 1,12 | 1,12 | 1,08 | 1,09 | -2,68% | - |
| 06.02.2024 | 1,10 | 1,14 | 1,10 | 1,12 | -0,44% | - |
| 05.02.2024 | 1,08 | 1,15 | 1,08 | 1,13 | 4,36% | - |
| 02.02.2024 | 1,10 | 1,12 | 1,07 | 1,08 | -2,71% | - |
| 01.02.2024 | 1,16 | 1,17 | 1,11 | 1,11 | -4,48% | - |
| 31.01.2024 | 1,15 | 1,18 | 1,12 | 1,16 | 1,49% | - |
| 30.01.2024 | 1,20 | 1,21 | 1,13 | 1,14 | -3,95% | - |
| 29.01.2024 | 1,16 | 1,21 | 1,16 | 1,19 | 1,79% | - |
| 26.01.2024 | 1,16 | 1,22 | 1,16 | 1,17 | 0,26% | - |
| 25.01.2024 | 1,16 | 1,21 | 1,15 | 1,17 | -0,43% | - |
| 24.01.2024 | 1,17 | 1,22 | 1,16 | 1,17 | -0,68% | - |
| 23.01.2024 | 1,14 | 1,23 | 1,14 | 1,18 | 1,90% | - |
| 22.01.2024 | 1,10 | 1,19 | 1,10 | 1,16 | 4,70% | - |
| 19.01.2024 | 1,14 | 1,17 | 1,09 | 1,11 | -4,24% | - |
| 18.01.2024 | 1,15 | 1,22 | 1,15 | 1,16 | -0,26% | - |
| 17.01.2024 | 1,20 | 1,22 | 1,11 | 1,16 | -3,58% | - |
| 16.01.2024 | 1,28 | 1,33 | 1,16 | 1,20 | -6,03% | - |
| 15.01.2024 | 1,28 | 1,28 | 1,27 | 1,28 | 0,71% | - |
| 12.01.2024 | 1,29 | 1,39 | 1,24 | 1,27 | -2,98% | - |
| 11.01.2024 | 1,25 | 1,36 | 1,25 | 1,31 | 2,83% | - |
| 10.01.2024 | 1,28 | 1,37 | 1,24 | 1,27 | -0,31% | - |
| 09.01.2024 | 1,28 | 1,32 | 1,27 | 1,28 | -0,85% | - |
| 08.01.2024 | 1,18 | 1,29 | 1,15 | 1,29 | 7,43% | - |
| 05.01.2024 | 1,26 | 1,34 | 1,19 | 1,20 | -5,59% | - |
| 04.01.2024 | 1,26 | 1,35 | 1,24 | 1,27 | 1,85% | - |
| 03.01.2024 | 1,35 | 1,35 | 1,25 | 1,25 | -4,67% | - |
| 02.01.2024 | 1,21 | 1,35 | 1,20 | 1,31 | -3,68% | - |
| 29.12.2023 | 1,36 | 1,36 | 1,35 | 1,36 | 0,44% | - |
| 28.12.2023 | 1,40 | 1,48 | 1,26 | 1,35 | 5,30% | - |
| 27.12.2023 | 1,03 | 1,39 | 1,02 | 1,28 | 24,44% | - |
| 22.12.2023 | 1,10 | 1,10 | 1,01 | 1,03 | -6,61% | - |
| 21.12.2023 | 1,07 | 1,12 | 1,06 | 1,10 | 3,08% | - |
| 20.12.2023 | 1,05 | 1,12 | 1,04 | 1,07 | 1,32% | - |
| 19.12.2023 | 1,00 | 1,11 | 1,00 | 1,06 | 4,86% | - |
| 18.12.2023 | 1,05 | 1,06 | 1,01 | 1,01 | -4,00% | - |
| 15.12.2023 | 1,04 | 1,10 | 1,03 | 1,05 | -1,41% | 1.200,00 |
| 14.12.2023 | 1,06 | 1,12 | 1,03 | 1,07 | 0,28% | - |
| 13.12.2023 | 1,04 | 1,09 | 1,01 | 1,06 | 0,19% | - |
| 12.12.2023 | 1,08 | 1,10 | 1,04 | 1,06 | -1,21% | - |