1,018€
2,26%
Echtzeit-Aktienkurs Co-Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Co-Diagnostics Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 1,01 | 1,04 | 1,01 | 1,02 | 2,26% | - |
20.05.2024 | 0,99 | 1,01 | 0,99 | 1,00 | -1,49% | - |
17.05.2024 | 1,04 | 1,05 | 1,01 | 1,01 | 0,00% | - |
16.05.2024 | 1,02 | 1,02 | 1,01 | 1,01 | 0,00% | - |
15.05.2024 | 1,03 | 1,03 | 1,01 | 1,01 | -3,81% | - |
14.05.2024 | 0,99 | 1,05 | 0,99 | 1,05 | 5,53% | - |
13.05.2024 | 1,02 | 1,02 | 1,00 | 1,00 | -11,95% | - |
10.05.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
09.05.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | - |
08.05.2024 | 1,16 | 1,16 | 1,10 | 1,10 | -5,17% | - |
07.05.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
06.05.2024 | 1,11 | 1,16 | 1,11 | 1,16 | 1,75% | - |
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% | - |