1,187$
-0,25%
Echtzeit-Aktienkurs Co-Diagnostics
Bid:
Ask:
Aktienkurse zur Co-Diagnostics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,19 | 1,20 | 1,15 | 1,20 | 0,84% | 32.646,00 |
| 01.05.2024 | 1,14 | 1,20 | 1,14 | 1,19 | 2,59% | 27.200,00 |
| 30.04.2024 | 1,15 | 1,20 | 1,13 | 1,16 | -0,85% | 75.293,00 |
| 29.04.2024 | 1,11 | 1,21 | 1,11 | 1,17 | 5,41% | 113.600,00 |
| 26.04.2024 | 1,15 | 1,18 | 1,11 | 1,11 | -2,63% | 22.634,00 |
| 25.04.2024 | 1,13 | 1,17 | 1,12 | 1,14 | 0,00% | 15.357,00 |
| 24.04.2024 | 1,14 | 1,18 | 1,13 | 1,14 | -0,96% | 32.978,00 |
| 23.04.2024 | 1,13 | 1,18 | 1,13 | 1,15 | 0,09% | 10.270,00 |
| 22.04.2024 | 1,13 | 1,16 | 1,12 | 1,15 | 0,00% | 26.328,00 |
| 19.04.2024 | 1,14 | 1,17 | 1,14 | 1,15 | -0,86% | 18.433,00 |
| 18.04.2024 | 1,11 | 1,19 | 1,09 | 1,16 | 2,20% | 216.760,00 |
| 17.04.2024 | 1,16 | 1,16 | 1,12 | 1,14 | -2,99% | 33.269,00 |
| 16.04.2024 | 1,17 | 1,18 | 1,15 | 1,17 | -1,11% | 35.545,00 |
| 15.04.2024 | 1,18 | 1,21 | 1,17 | 1,18 | -1,41% | 39.417,00 |
| 12.04.2024 | 1,24 | 1,25 | 1,18 | 1,20 | -3,61% | 54.804,00 |
| 11.04.2024 | 1,20 | 1,27 | 1,19 | 1,25 | 4,62% | 28.304,00 |
| 10.04.2024 | 1,24 | 1,26 | 1,19 | 1,19 | -6,30% | 41.967,00 |
| 09.04.2024 | 1,26 | 1,29 | 1,25 | 1,27 | 3,67% | 93.112,00 |
| 08.04.2024 | 1,25 | 1,27 | 1,22 | 1,23 | 0,41% | 44.051,00 |
| 05.04.2024 | 1,13 | 1,29 | 1,13 | 1,22 | 6,09% | 157.062,00 |
| 04.04.2024 | 1,13 | 1,19 | 1,11 | 1,15 | 2,22% | 134.904,00 |
| 03.04.2024 | 1,07 | 1,15 | 1,07 | 1,13 | 3,69% | 65.444,00 |
| 02.04.2024 | 1,10 | 1,14 | 1,08 | 1,09 | -2,25% | 42.091,00 |
| 01.04.2024 | 1,13 | 1,14 | 1,11 | 1,11 | -0,89% | 47.890,00 |
| 28.03.2024 | 1,09 | 1,14 | 1,07 | 1,12 | 0,90% | 70.199,00 |
| 27.03.2024 | 1,10 | 1,12 | 1,08 | 1,11 | -0,45% | 39.810,00 |
| 26.03.2024 | 1,12 | 1,12 | 1,08 | 1,12 | 0,00% | 52.554,00 |
| 25.03.2024 | 1,15 | 1,16 | 1,10 | 1,12 | -5,51% | 96.906,00 |
| 22.03.2024 | 1,17 | 1,18 | 1,13 | 1,18 | 0,85% | 47.049,00 |
| 21.03.2024 | 1,10 | 1,18 | 1,09 | 1,17 | 6,36% | 53.068,00 |
| 20.03.2024 | 1,09 | 1,11 | 1,07 | 1,10 | 0,00% | 23.595,00 |
| 19.03.2024 | 1,04 | 1,10 | 1,02 | 1,10 | 3,77% | 67.812,00 |
| 18.03.2024 | 1,08 | 1,14 | 1,05 | 1,06 | -0,93% | 105.269,00 |
| 15.03.2024 | 1,13 | 1,15 | 1,06 | 1,07 | -10,08% | 196.345,00 |
| 14.03.2024 | 1,19 | 1,20 | 1,16 | 1,19 | 0,85% | 53.775,00 |
| 13.03.2024 | 1,23 | 1,23 | 1,17 | 1,18 | 0,43% | 56.444,00 |
| 12.03.2024 | 1,15 | 1,20 | 1,15 | 1,18 | 3,07% | 49.502,00 |
| 11.03.2024 | 1,16 | 1,19 | 1,14 | 1,14 | -0,87% | 20.430,00 |
| 08.03.2024 | 1,14 | 1,23 | 1,12 | 1,15 | 0,88% | 55.781,00 |
| 07.03.2024 | 1,13 | 1,20 | 1,11 | 1,14 | -0,87% | 88.317,00 |
| 06.03.2024 | 1,17 | 1,17 | 1,13 | 1,15 | 0,00% | 16.579,00 |
| 05.03.2024 | 1,13 | 1,17 | 1,12 | 1,15 | 2,68% | 54.163,00 |
| 04.03.2024 | 1,14 | 1,16 | 1,12 | 1,12 | -3,45% | 31.604,00 |
| 01.03.2024 | 1,15 | 1,17 | 1,15 | 1,16 | 0,96% | 33.383,00 |
| 29.02.2024 | 1,12 | 1,16 | 1,10 | 1,15 | 3,51% | 68.007,00 |
| 28.02.2024 | 1,12 | 1,14 | 1,11 | 1,11 | -1,77% | 38.430,00 |
| 27.02.2024 | 1,15 | 1,17 | 1,12 | 1,13 | 0,89% | 52.541,00 |
| 26.02.2024 | 1,12 | 1,15 | 1,12 | 1,12 | -0,88% | 23.205,00 |
| 23.02.2024 | 1,13 | 1,13 | 1,10 | 1,13 | 1,80% | 99.624,00 |
| 22.02.2024 | 1,12 | 1,14 | 1,10 | 1,11 | 0,00% | 83.759,00 |
| 21.02.2024 | 1,14 | 1,17 | 1,11 | 1,11 | -3,48% | 55.198,00 |
| 20.02.2024 | 1,15 | 1,20 | 1,14 | 1,15 | -0,86% | 85.842,00 |
| 16.02.2024 | 1,17 | 1,19 | 1,16 | 1,16 | 0,00% | 21.554,00 |
| 15.02.2024 | 1,19 | 1,20 | 1,16 | 1,16 | -1,69% | 31.865,00 |
| 14.02.2024 | 1,23 | 1,23 | 1,16 | 1,18 | 1,72% | 76.294,00 |
| 13.02.2024 | 1,18 | 1,21 | 1,16 | 1,16 | -4,13% | 31.921,00 |
| 12.02.2024 | 1,18 | 1,23 | 1,18 | 1,21 | 1,68% | 69.605,00 |
| 09.02.2024 | 1,19 | 1,21 | 1,16 | 1,19 | -0,83% | 42.301,00 |
| 08.02.2024 | 1,17 | 1,23 | 1,17 | 1,20 | 1,69% | 40.245,00 |
| 07.02.2024 | 1,20 | 1,20 | 1,15 | 1,18 | -1,67% | 39.280,00 |
| 06.02.2024 | 1,21 | 1,23 | 1,19 | 1,20 | -1,64% | 14.121,00 |
| 05.02.2024 | 1,15 | 1,23 | 1,15 | 1,22 | 4,27% | 51.678,00 |
| 02.02.2024 | 1,18 | 1,21 | 1,15 | 1,17 | -2,50% | 60.081,00 |
| 01.02.2024 | 1,25 | 1,26 | 1,20 | 1,20 | -4,00% | 46.523,00 |
| 31.01.2024 | 1,26 | 1,28 | 1,20 | 1,25 | 0,81% | 43.557,00 |
| 30.01.2024 | 1,27 | 1,32 | 1,23 | 1,24 | -4,62% | 48.973,00 |
| 29.01.2024 | 1,25 | 1,31 | 1,25 | 1,30 | 3,17% | 36.783,00 |
| 26.01.2024 | 1,27 | 1,33 | 1,26 | 1,26 | 0,80% | 45.109,00 |
| 25.01.2024 | 1,28 | 1,32 | 1,25 | 1,25 | -2,34% | 38.223,00 |
| 24.01.2024 | 1,27 | 1,34 | 1,26 | 1,28 | 0,79% | 53.828,00 |
| 23.01.2024 | 1,25 | 1,34 | 1,25 | 1,27 | 0,79% | 45.228,00 |
| 22.01.2024 | 1,21 | 1,30 | 1,19 | 1,26 | 3,28% | 59.963,00 |
| 19.01.2024 | 1,26 | 1,28 | 1,18 | 1,22 | -3,17% | 76.725,00 |
| 18.01.2024 | 1,30 | 1,31 | 1,25 | 1,26 | -0,79% | 47.830,00 |
| 17.01.2024 | 1,27 | 1,28 | 1,21 | 1,27 | -1,56% | 89.546,00 |
| 16.01.2024 | 1,49 | 1,49 | 1,25 | 1,29 | -7,85% | 197.549,00 |
| 12.01.2024 | 1,45 | 1,47 | 1,35 | 1,40 | -3,45% | 48.130,00 |
| 11.01.2024 | 1,40 | 1,50 | 1,37 | 1,45 | 3,57% | 146.473,00 |
| 10.01.2024 | 1,40 | 1,50 | 1,35 | 1,40 | 0,00% | 162.792,00 |
| 09.01.2024 | 1,40 | 1,45 | 1,38 | 1,40 | -1,41% | 138.038,00 |
| 08.01.2024 | 1,30 | 1,43 | 1,25 | 1,42 | 9,23% | 121.529,00 |
| 05.01.2024 | 1,38 | 1,46 | 1,30 | 1,30 | -5,80% | 81.854,00 |
| 04.01.2024 | 1,37 | 1,46 | 1,36 | 1,38 | 0,73% | 75.175,00 |
| 03.01.2024 | 1,42 | 1,47 | 1,35 | 1,37 | -3,52% | 64.998,00 |
| 02.01.2024 | 1,30 | 1,48 | 1,30 | 1,42 | 6,77% | 142.579,00 |
| 29.12.2023 | 1,48 | 1,55 | 1,30 | 1,33 | -11,33% | 342.325,00 |
| 28.12.2023 | 1,52 | 1,66 | 1,42 | 1,50 | 5,63% | 655.725,00 |
| 27.12.2023 | 1,13 | 1,55 | 1,13 | 1,42 | 23,48% | 662.778,00 |
| 26.12.2023 | 1,13 | 1,21 | 1,12 | 1,15 | 0,00% | 124.665,00 |
| 22.12.2023 | 1,16 | 1,21 | 1,11 | 1,15 | -4,96% | 87.928,00 |
| 21.12.2023 | 1,17 | 1,25 | 1,17 | 1,21 | 2,54% | 81.500,00 |
| 20.12.2023 | 1,14 | 1,21 | 1,14 | 1,18 | 1,72% | 62.927,00 |
| 19.12.2023 | 1,11 | 1,22 | 1,11 | 1,16 | 4,50% | 188.932,00 |
| 18.12.2023 | 1,12 | 1,16 | 1,11 | 1,11 | -2,63% | 48.667,00 |
| 15.12.2023 | 1,13 | 1,20 | 1,10 | 1,14 | -2,56% | 46.262,00 |
| 14.12.2023 | 1,15 | 1,24 | 1,11 | 1,17 | 0,86% | 85.051,00 |
| 13.12.2023 | 1,12 | 1,18 | 1,09 | 1,16 | 1,75% | 97.811,00 |
| 12.12.2023 | 1,19 | 1,19 | 1,12 | 1,14 | -0,87% | 85.036,00 |
| 11.12.2023 | 1,19 | 1,24 | 1,15 | 1,15 | -5,74% | 50.984,00 |
| 08.12.2023 | 1,20 | 1,25 | 1,16 | 1,22 | 0,83% | 58.808,00 |