2,440€
-1,61%
Echtzeit-Aktienkurs CARECLOUD INC. DL-,001
Bid:
Ask:
Aktienkurse zur CARECLOUD INC. DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 2,50 | 2,68 | 2,36 | 2,40 | -5,88% | - |
| 30.05.2024 | 2,62 | 2,68 | 2,51 | 2,55 | -3,04% | - |
| 29.05.2024 | 2,57 | 2,68 | 2,43 | 2,63 | 2,73% | - |
| 28.05.2024 | 2,28 | 2,61 | 2,28 | 2,56 | 7,56% | - |
| 27.05.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 24.05.2024 | 2,48 | 2,56 | 2,26 | 2,38 | -4,42% | - |
| 23.05.2024 | 2,50 | 2,72 | 2,42 | 2,49 | -0,40% | - |
| 22.05.2024 | 2,64 | 2,76 | 2,48 | 2,50 | -7,41% | - |
| 21.05.2024 | 2,56 | 2,73 | 2,50 | 2,70 | 5,88% | - |
| 20.05.2024 | 2,52 | 2,79 | 2,51 | 2,55 | 1,59% | - |
| 17.05.2024 | 2,30 | 2,64 | 2,11 | 2,51 | 9,61% | - |
| 16.05.2024 | 2,05 | 2,85 | 1,89 | 2,29 | 12,25% | - |
| 15.05.2024 | 1,65 | 2,22 | 1,49 | 2,04 | 20,35% | - |
| 14.05.2024 | 2,14 | 2,40 | 1,65 | 1,70 | -20,79% | - |
| 13.05.2024 | 1,14 | 2,47 | 1,14 | 2,14 | 81,36% | - |
| 10.05.2024 | 1,18 | 1,25 | 1,12 | 1,18 | -2,88% | - |
| 09.05.2024 | 1,01 | 1,39 | 1,00 | 1,22 | 21,14% | - |
| 08.05.2024 | 1,01 | 1,02 | 1,00 | 1,00 | -0,69% | - |
| 07.05.2024 | 0,96 | 1,06 | 0,96 | 1,01 | 1,81% | - |
| 06.05.2024 | 1,03 | 1,04 | 0,97 | 0,99 | -3,69% | - |
| 03.05.2024 | 0,96 | 1,08 | 0,96 | 1,03 | 2,69% | - |
| 02.05.2024 | 1,02 | 1,07 | 1,00 | 1,00 | -0,20% | - |
| 30.04.2024 | 1,05 | 1,05 | 0,95 | 1,01 | -3,64% | - |
| 29.04.2024 | 1,03 | 1,06 | 0,98 | 1,04 | 1,96% | - |
| 26.04.2024 | 0,96 | 1,04 | 0,95 | 1,02 | 1,99% | - |
| 25.04.2024 | 1,00 | 1,07 | 0,98 | 1,00 | -2,15% | - |
| 24.04.2024 | 1,02 | 1,06 | 1,00 | 1,03 | -2,38% | - |
| 23.04.2024 | 1,07 | 1,08 | 1,03 | 1,05 | -1,87% | - |
| 22.04.2024 | 0,95 | 1,08 | 0,95 | 1,07 | -0,47% | - |
| 19.04.2024 | 1,03 | 1,09 | 1,03 | 1,08 | 0,47% | - |
| 18.04.2024 | 1,05 | 1,09 | 1,05 | 1,07 | -0,47% | - |
| 17.04.2024 | 1,08 | 1,10 | 1,05 | 1,08 | 0,00% | - |
| 16.04.2024 | 1,08 | 1,09 | 1,07 | 1,08 | -0,92% | - |
| 15.04.2024 | 1,12 | 1,12 | 1,08 | 1,09 | -2,25% | - |
| 12.04.2024 | 1,08 | 1,12 | 1,08 | 1,11 | 4,72% | - |
| 11.04.2024 | 1,05 | 1,11 | 1,05 | 1,06 | -1,85% | - |
| 10.04.2024 | 1,06 | 1,11 | 1,06 | 1,08 | -0,92% | - |
| 09.04.2024 | 1,07 | 1,10 | 1,06 | 1,09 | -0,46% | - |
| 08.04.2024 | 1,11 | 1,11 | 1,07 | 1,10 | -0,45% | - |
| 05.04.2024 | 1,10 | 1,12 | 1,09 | 1,10 | 0,46% | - |
| 04.04.2024 | 1,06 | 1,10 | 1,06 | 1,10 | 0,92% | - |
| 03.04.2024 | 1,10 | 1,11 | 1,08 | 1,09 | -1,36% | - |
| 02.04.2024 | 1,08 | 1,18 | 1,08 | 1,10 | 0,92% | - |
| 28.03.2024 | 1,09 | 1,11 | 1,08 | 1,09 | 0,93% | 1.000,00 |
| 27.03.2024 | 1,04 | 1,11 | 1,04 | 1,08 | -0,92% | - |
| 26.03.2024 | 1,07 | 1,12 | 1,07 | 1,09 | -0,91% | - |
| 25.03.2024 | 1,05 | 1,13 | 1,05 | 1,10 | 9,67% | - |
| 22.03.2024 | 0,99 | 1,12 | 0,96 | 1,00 | -5,38% | - |
| 21.03.2024 | 1,06 | 1,14 | 1,01 | 1,06 | -7,02% | - |
| 20.03.2024 | 1,12 | 1,18 | 1,09 | 1,14 | 0,00% | - |
| 19.03.2024 | 1,15 | 1,17 | 1,12 | 1,14 | 0,00% | - |
| 18.03.2024 | 1,19 | 1,23 | 1,12 | 1,14 | -4,20% | - |
| 15.03.2024 | 1,19 | 1,23 | 1,19 | 1,19 | -1,24% | - |
| 14.03.2024 | 1,20 | 1,22 | 1,19 | 1,21 | 2,12% | - |
| 13.03.2024 | 1,16 | 1,20 | 1,16 | 1,18 | 0,00% | - |
| 12.03.2024 | 1,20 | 1,21 | 1,16 | 1,18 | -1,67% | - |
| 11.03.2024 | 1,21 | 1,24 | 1,19 | 1,20 | -0,83% | - |
| 08.03.2024 | 1,16 | 1,28 | 1,16 | 1,21 | 1,26% | - |
| 07.03.2024 | 1,17 | 1,22 | 1,17 | 1,20 | -1,24% | - |
| 06.03.2024 | 1,16 | 1,23 | 1,16 | 1,21 | 2,11% | - |
| 05.03.2024 | 1,25 | 1,25 | 1,18 | 1,19 | -4,82% | - |
| 04.03.2024 | 1,25 | 1,29 | 1,23 | 1,25 | 0,00% | - |
| 01.03.2024 | 1,22 | 1,29 | 1,22 | 1,25 | -0,80% | - |
| 29.02.2024 | 1,30 | 1,34 | 1,25 | 1,26 | -3,46% | - |
| 28.02.2024 | 1,31 | 1,37 | 1,30 | 1,30 | -4,06% | - |
| 27.02.2024 | 1,22 | 1,37 | 1,22 | 1,36 | 7,97% | - |
| 26.02.2024 | 1,18 | 1,33 | 1,18 | 1,26 | 3,29% | - |
| 23.02.2024 | 1,30 | 1,31 | 1,21 | 1,22 | -6,54% | - |
| 22.02.2024 | 1,37 | 1,44 | 1,30 | 1,30 | -7,47% | - |
| 21.02.2024 | 1,39 | 1,46 | 1,39 | 1,41 | -3,10% | - |
| 20.02.2024 | 1,28 | 1,46 | 1,27 | 1,45 | 9,85% | - |
| 19.02.2024 | 1,32 | 1,33 | 1,32 | 1,32 | 0,00% | - |
| 16.02.2024 | 1,22 | 1,36 | 1,22 | 1,32 | 4,76% | - |
| 15.02.2024 | 1,34 | 1,34 | 1,23 | 1,26 | -5,62% | - |
| 14.02.2024 | 1,22 | 1,35 | 1,22 | 1,34 | 9,43% | - |
| 13.02.2024 | 1,36 | 1,37 | 1,15 | 1,22 | -10,29% | - |
| 12.02.2024 | 1,24 | 1,37 | 1,23 | 1,36 | 9,24% | - |
| 09.02.2024 | 1,11 | 1,30 | 1,11 | 1,25 | 7,33% | - |
| 08.02.2024 | 1,08 | 1,19 | 1,08 | 1,16 | 7,91% | - |
| 07.02.2024 | 1,13 | 1,14 | 1,05 | 1,08 | -5,29% | - |
| 06.02.2024 | 1,07 | 1,23 | 1,07 | 1,14 | 3,65% | - |
| 05.02.2024 | 1,19 | 1,19 | 1,06 | 1,10 | -2,67% | - |
| 02.02.2024 | 1,21 | 1,22 | 1,11 | 1,13 | -7,02% | - |
| 01.02.2024 | 1,23 | 1,32 | 1,18 | 1,21 | -1,22% | - |
| 31.01.2024 | 1,23 | 1,31 | 1,23 | 1,23 | -2,78% | - |
| 30.01.2024 | 1,38 | 1,40 | 1,25 | 1,26 | -8,70% | - |
| 29.01.2024 | 1,23 | 1,38 | 1,19 | 1,38 | 12,20% | - |
| 26.01.2024 | 1,19 | 1,28 | 1,18 | 1,23 | 1,23% | - |
| 25.01.2024 | 1,14 | 1,22 | 1,14 | 1,22 | 2,97% | - |
| 24.01.2024 | 1,19 | 1,21 | 1,14 | 1,18 | 0,00% | - |
| 23.01.2024 | 1,19 | 1,23 | 1,14 | 1,18 | -4,07% | - |
| 22.01.2024 | 1,24 | 1,29 | 1,14 | 1,23 | -3,53% | - |
| 19.01.2024 | 1,21 | 1,28 | 1,21 | 1,28 | 1,59% | - |
| 18.01.2024 | 1,31 | 1,34 | 1,22 | 1,26 | -3,83% | - |
| 17.01.2024 | 1,31 | 1,32 | 1,28 | 1,31 | 0,00% | - |
| 16.01.2024 | 1,27 | 1,33 | 1,21 | 1,31 | 3,16% | - |
| 15.01.2024 | 1,23 | 1,27 | 1,23 | 1,27 | 0,00% | - |
| 12.01.2024 | 1,19 | 1,29 | 1,15 | 1,27 | 7,20% | - |
| 11.01.2024 | 1,27 | 1,32 | 1,14 | 1,18 | -9,58% | - |
| 10.01.2024 | 1,33 | 1,34 | 1,29 | 1,31 | -1,51% | - |