Holen Sie sich die Stockscreener-App
1.82
0.55%
-0.01
Handel nachbörslich:
1.82
Cardiol Therapeutics Inc-Aktien (CRDL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-10-30 | $1.86 | $1.80 | $0.06 | 196,572.0 | -0.55% |
| 2024-10-29 | $1.88 | $1.82 | $0.055 | 250,493.0 | -1.08% |
| 2024-10-28 | $1.94 | $1.84 | $0.10 | 281,283.0 | -3.65% |
| 2024-10-25 | $1.95 | $1.86 | $0.0887 | 410,818.0 | +2.13% |
| 2024-10-24 | $1.90 | $1.83 | $0.064 | 153,207.0 | +1.62% |
| 2024-10-23 | $1.90 | $1.78 | $0.12 | 268,771.0 | -1.07% |
| 2024-10-22 | $1.94 | $1.83 | $0.11 | 374,313.0 | -2.09% |
| 2024-10-21 | $1.95 | $1.85 | $0.095 | 185,949.0 | -0.52% |
| 2024-10-18 | $1.97 | $1.91 | $0.06 | 583,283.0 | -1.03% |
| 2024-10-17 | $1.95 | $1.89 | $0.0583 | 371,739.0 | +2.11% |
| 2024-10-16 | $1.94 | $1.89 | $0.055 | 254,148.0 | -0.52% |
| 2024-10-15 | $1.93 | $1.81 | $0.115 | 412,283.0 | +3.80% |
| 2024-10-14 | $1.96 | $1.84 | $0.12 | 440,630.0 | -2.13% |
| 2024-10-11 | $1.90 | $1.79 | $0.11 | 800,147.0 | +5.62% |
| 2024-10-10 | $1.81 | $1.70 | $0.11 | 767,595.0 | -2.73% |
| 2024-10-09 | $1.87 | $1.56 | $0.31 | 5,911,246.0 | -6.63% |
| 2024-10-08 | $1.97 | $1.88 | $0.09 | 446,966.0 | +3.70% |
| 2024-10-07 | $2.00 | $1.87 | $0.13 | 265,453.0 | -4.06% |
| 2024-10-04 | $2.01 | $1.94 | $0.07 | 122,299.0 | +1.03% |
| 2024-10-03 | $2.00 | $1.88 | $0.1171 | 256,975.0 | +1.04% |
| 2024-10-02 | $2.00 | $1.90 | $0.10 | 469,042.0 | -3.02% |
| 2024-10-01 | $2.05 | $1.94 | $0.11 | 287,406.0 | +0.51% |
Cardiol Therapeutics Inc-Aktien (CRDL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cardiol Therapeutics Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CRDL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cardiol Therapeutics Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cardiol Therapeutics Inc-Aktien (CRDL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-10 | $2.05 | $1.56 | $0.49 | 13,707,190.0 | -8.08% |
| 2024-09 | $2.63 | $1.77 | $0.855 | 8,129,709.0 | +2.06% |
| 2024-08 | $2.19 | $1.81 | $0.38 | 5,144,395.0 | -10.19% |
| 2024-07 | $2.37 | $1.83 | $0.54 | 5,414,731.0 | +6.93% |
| 2024-06 | $3.12 | $1.70 | $1.42 | 17,074,632.0 | -22.90% |
| 2024-05 | $2.66 | $1.89 | $0.77 | 8,136,196.0 | +30.35% |
| 2024-04 | $2.08 | $1.55 | $0.53 | 6,313,980.0 | +11.05% |
| 2024-03 | $2.17 | $1.35 | $0.82 | 6,798,251.0 | -12.14% |
| 2024-02 | $2.16 | $0.9595 | $1.20 | 11,526,770.0 | +68.85% |
| 2024-01 | $1.43 | $0.8174 | $0.6126 | 5,147,728.0 | +44.69% |
Cardiol Therapeutics Inc-Aktien (CRDL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $1.02 | $0.7912 | $0.2288 | 2,215,476.0 | -8.00% |
| 2023-11 | $0.9473 | $0.72 | $0.2273 | 2,009,314.0 | +10.42% |
| 2023-10 | $1.04 | $0.661 | $0.379 | 8,147,535.0 | -7.26% |
| 2023-09 | $1.08 | $0.87 | $0.21 | 3,402,987.0 | -18.64% |
| 2023-08 | $1.24 | $0.884 | $0.3513 | 5,014,462.0 | +1.85% |
| 2023-07 | $1.12 | $0.7501 | $0.3699 | 3,386,450.0 | +21.35% |
| 2023-06 | $1.05 | $0.63 | $0.42 | 4,141,007.0 | +32.03% |
| 2023-05 | $0.71 | $0.55 | $0.16 | 1,535,535.0 | +8.80% |
| 2023-04 | $0.75 | $0.45 | $0.30 | 2,882,929.0 | +27.15% |
| 2023-03 | $0.5675 | $0.46 | $0.1075 | 2,133,857.0 | -8.13% |
| 2023-02 | $0.7498 | $0.517 | $0.2328 | 2,225,553.0 | -24.69% |
| 2023-01 | $0.8098 | $0.51 | $0.2998 | 1,683,393.0 | +38.10% |
Cardiol Therapeutics Inc-Aktien (CRDL) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $0.8499 | $0.4734 | $0.3765 | 3,543,468.0 | -1.03% |
| 2022-11 | $0.7113 | $0.48 | $0.2313 | 3,140,908.0 | -13.94% |
| 2022-10 | $1.07 | $0.5101 | $0.5599 | 5,443,203.0 | -41.86% |
| 2022-09 | $1.34 | $0.9971 | $0.3429 | 7,201,654.0 | -8.04% |
| 2022-08 | $1.44 | $1.05 | $0.3865 | 4,520,147.0 | -15.15% |
| 2022-07 | $1.45 | $1.16 | $0.2904 | 1,765,238.0 | +0.00% |
| 2022-06 | $1.70 | $1.22 | $0.4761 | 3,555,995.0 | -1.49% |
| 2022-05 | $1.42 | $1.00 | $0.42 | 3,680,349.0 | -2.19% |
| 2022-04 | $2.08 | $1.32 | $0.76 | 10,858,796.0 | -10.46% |
| 2022-03 | $1.82 | $1.23 | $0.5899 | 4,851,652.0 | -8.93% |
| 2022-02 | $1.91 | $1.33 | $0.5799 | 3,471,435.0 | -9.19% |
| 2022-01 | $2.36 | $1.55 | $0.81 | 10,700,732.0 | +0.00% |
0.64%
11.36%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):