1,130€
2,73%
Echtzeit-Aktienkurs Co-Diagnostics
Bid:
Ask:
Aktienkurse zur Co-Diagnostics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,11 | 1,14 | 1,09 | 1,14 | 3,64% | - |
| 02.05.2024 | 1,10 | 1,11 | 1,09 | 1,10 | 1,85% | - |
| 30.04.2024 | 1,08 | 1,09 | 1,05 | 1,08 | 0,00% | - |
| 29.04.2024 | 1,03 | 1,08 | 1,03 | 1,08 | 0,93% | - |
| 26.04.2024 | 1,05 | 1,07 | 1,05 | 1,07 | 0,94% | - |
| 25.04.2024 | 1,05 | 1,06 | 1,04 | 1,06 | 0,00% | - |
| 24.04.2024 | 1,06 | 1,06 | 1,05 | 1,06 | -0,93% | - |
| 23.04.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,94% | - |
| 22.04.2024 | 1,07 | 1,07 | 1,06 | 1,06 | -0,93% | - |
| 19.04.2024 | 1,07 | 1,08 | 1,07 | 1,07 | -0,93% | - |
| 18.04.2024 | 1,06 | 1,08 | 1,06 | 1,08 | 1,89% | - |
| 17.04.2024 | 1,09 | 1,09 | 1,06 | 1,06 | -2,75% | - |
| 16.04.2024 | 1,10 | 1,10 | 1,08 | 1,09 | -0,91% | - |
| 15.04.2024 | 1,12 | 1,12 | 1,10 | 1,10 | -3,51% | - |
| 12.04.2024 | 1,15 | 1,15 | 1,14 | 1,14 | 0,88% | - |
| 11.04.2024 | 1,11 | 1,13 | 1,11 | 1,13 | 2,73% | - |
| 10.04.2024 | 1,16 | 1,16 | 1,10 | 1,10 | -3,51% | - |
| 09.04.2024 | 1,11 | 1,14 | 1,11 | 1,14 | 1,79% | - |
| 08.04.2024 | 1,11 | 1,12 | 1,11 | 1,12 | 6,67% | - |
| 05.04.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 2,94% | - |
| 04.04.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 2,51% | - |
| 03.04.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -2,45% | - |
| 02.04.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 1,59% | - |
| 28.03.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -1,57% | - |
| 27.03.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 1,19% | - |
| 26.03.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 3,38% | - |
| 25.03.2024 | 1,07 | 1,07 | 0,85 | 0,98 | -7,67% | - |
| 22.03.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 6,45% | - |
| 21.03.2024 | 0,99 | 0,99 | 0,99 | 0,99 | 1,95% | - |
| 20.03.2024 | 0,97 | 0,97 | 0,97 | 0,97 | 1,88% | - |
| 19.03.2024 | 0,96 | 0,96 | 0,96 | 0,96 | -0,73% | - |
| 18.03.2024 | 0,96 | 0,96 | 0,96 | 0,96 | -9,59% | - |
| 15.03.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,57% | - |
| 14.03.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -0,19% | - |
| 13.03.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 2,71% | 2,00 |
| 12.03.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -0,19% | - |
| 11.03.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 1,17% | - |
| 08.03.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -6,58% | - |
| 07.03.2024 | 1,03 | 1,09 | 1,03 | 1,09 | 3,40% | 563,00 |
| 06.03.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 3,73% | - |
| 05.03.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -0,58% | - |
| 04.03.2024 | 1,05 | 1,05 | 1,03 | 1,03 | -0,19% | - |
| 01.03.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 2,39% | - |
| 29.02.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -1,95% | - |
| 28.02.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 1,19% | - |
| 27.02.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -1,17% | - |
| 26.02.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 0,79% | - |
| 23.02.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 0,99% | - |
| 22.02.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -2,71% | - |
| 21.02.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -3,36% | - |
| 20.02.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,19% | - |
| 19.02.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,92% | - |
| 16.02.2024 | 1,08 | 1,09 | 1,08 | 1,08 | -0,55% | - |
| 15.02.2024 | 1,10 | 1,10 | 1,09 | 1,09 | 0,18% | - |
| 14.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -1,81% | - |
| 13.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -2,12% | - |
| 12.02.2024 | 1,09 | 1,13 | 1,09 | 1,13 | 3,29% | - |
| 09.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 1,86% | - |
| 08.02.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -2,01% | - |
| 07.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 06.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 3,01% | - |
| 05.02.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -2,74% | - |
| 02.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -4,04% | - |
| 01.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,24% | - |
| 31.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -4,74% | - |
| 30.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 3,50% | - |
| 29.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,18% | - |
| 26.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,72% | - |
| 25.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 24.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 1,41% | - |
| 23.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 3,09% | - |
| 22.01.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -3,34% | - |
| 19.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,52% | - |
| 18.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -3,21% | - |
| 17.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -6,04% | - |
| 16.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 15.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -1,26% | - |
| 12.01.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 1,76% | - |
| 11.01.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -2,03% | - |
| 10.01.2024 | 1,26 | 1,28 | 1,26 | 1,28 | 1,59% | - |
| 09.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 8,08% | - |
| 08.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -6,28% | - |
| 05.01.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -2,97% | - |
| 04.01.2024 | 1,24 | 1,28 | 1,24 | 1,28 | 0,95% | - |
| 03.01.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 6,73% | - |
| 02.01.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -11,08% | - |
| 29.12.2023 | 1,34 | 1,34 | 1,34 | 1,34 | -3,19% | - |
| 28.12.2023 | 1,38 | 1,38 | 1,38 | 1,38 | 35,03% | - |
| 27.12.2023 | 1,02 | 1,02 | 1,02 | 1,02 | -5,19% | - |
| 22.12.2023 | 1,08 | 1,08 | 1,08 | 1,08 | 1,51% | - |
| 21.12.2023 | 1,06 | 1,06 | 1,06 | 1,06 | 3,11% | - |
| 20.12.2023 | 1,03 | 1,03 | 1,03 | 1,03 | 3,41% | - |
| 19.12.2023 | 1,00 | 1,00 | 1,00 | 1,00 | -2,92% | - |
| 18.12.2023 | 1,03 | 1,03 | 1,03 | 1,03 | -1,16% | 200,00 |
| 15.12.2023 | 1,04 | 1,04 | 1,04 | 1,04 | -2,63% | - |
| 14.12.2023 | 1,04 | 1,07 | 1,04 | 1,07 | 2,70% | - |
| 13.12.2023 | 1,04 | 1,04 | 1,04 | 1,04 | -1,89% | - |
| 12.12.2023 | 1,06 | 1,06 | 1,06 | 1,06 | -5,03% | - |
| 11.12.2023 | 1,11 | 1,11 | 1,11 | 1,11 | 0,18% | - |
| 08.12.2023 | 1,11 | 1,11 | 1,11 | 1,11 | 1,46% | - |