CareCloud, Inc. CCLD
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$2,040,00 (0,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,04 | 0,00 % | $2,04 | $2,07 | $1,99 | 303,30K |
| 2026-09-30 | $2,04 | -1,92 % | $2,08 | $2,08 | $2,04 | 74,20K |
| 2026-09-29 | $2,08 | +1,46 % | $2,02 | $2,12 | $2,02 | 195,30K |
| 2026-09-28 | $2,05 | 0,00 % | $2,07 | $2,10 | $2,03 | 183,10K |
| 2026-09-25 | $2,05 | -0,49 % | $2,05 | $2,09 | $2,04 | 140,10K |
| 2026-09-24 | $2,06 | 0,00 % | $2,06 | $2,09 | $2,04 | 140,20K |
| 2026-09-23 | $2,06 | -4,19 % | $2,14 | $2,14 | $2,06 | 220,20K |
| 2026-09-22 | $2,15 | 0,00 % | $2,16 | $2,17 | $2,13 | 152,10K |
| 2026-09-21 | $2,15 | -0,92 % | $2,16 | $2,17 | $2,13 | 183,90K |
| 2026-09-18 | $2,17 | -2,25 % | $2,23 | $2,23 | $2,15 | 135,20K |
| 2026-09-17 | $2,22 | +6,22 % | $2,14 | $2,23 | $2,13 | 564,70K |
| 2026-09-16 | $2,09 | +1,95 % | $2,05 | $2,12 | $2,04 | 274,40K |
| 2026-09-15 | $2,05 | -1,91 % | $2,07 | $2,09 | $2,05 | 125,80K |
| 2026-09-14 | $2,09 | +1,95 % | $2,05 | $2,13 | $2,05 | 103,60K |
| 2026-09-11 | $2,05 | +0,49 % | $2,06 | $2,07 | $2,04 | 99,10K |
| 2026-09-10 | $2,04 | -3,32 % | $2,11 | $2,12 | $2,03 | 315,10K |
| 2026-09-09 | $2,11 | -2,76 % | $2,11 | $2,17 | $2,11 | 240,10K |
| 2026-09-08 | $2,17 | -2,69 % | $2,24 | $2,24 | $2,13 | 601,70K |
| 2026-09-04 | $2,23 | -0,45 % | $2,24 | $2,26 | $2,20 | 426,80K |
| 2026-09-03 | $2,24 | 0,00 % | $2,25 | $2,26 | $2,19 | 342,80K |
| 2026-09-02 | $2,24 | -0,88 % | $2,26 | $2,30 | $2,22 | 256,10K |
| 2026-09-01 | $2,26 | -3,83 % | $2,35 | $2,35 | $2,25 | 268,90K |
| 2026-08-31 | $2,35 | -5,62 % | $2,46 | $2,47 | $2,33 | 724,30K |
| 2026-08-28 | $2,49 | -6,39 % | $2,51 | $2,61 | $2,43 | 1,03M |
| 2026-08-27 | $2,66 | +0,76 % | $2,63 | $2,80 | $2,62 | 634,70K |
| 2026-08-26 | $2,64 | +9,54 % | $2,41 | $2,65 | $2,41 | 416,10K |
| 2026-08-25 | $2,41 | -3,60 % | $2,49 | $2,51 | $2,40 | 166,10K |
| 2026-08-24 | $2,50 | -0,40 % | $2,50 | $2,56 | $2,46 | 151,40K |
| 2026-08-21 | $2,51 | -4,56 % | $2,61 | $2,63 | $2,50 | 294,20K |
| 2026-08-20 | $2,63 | -0,38 % | $2,62 | $2,67 | $2,60 | 265,80K |
| 2026-08-19 | $2,64 | +1,93 % | $2,61 | $2,67 | $2,59 | 192,10K |
| 2026-08-18 | $2,59 | +4,86 % | $2,46 | $2,63 | $2,46 | 250,50K |
| 2026-08-17 | $2,47 | -4,63 % | $2,58 | $2,65 | $2,46 | 501,20K |
| 2026-08-14 | $2,59 | +5,71 % | $2,45 | $2,63 | $2,42 | 404,40K |
| 2026-08-13 | $2,45 | 0,00 % | $2,44 | $2,52 | $2,42 | 267,50K |
| 2026-08-12 | $2,45 | +0,41 % | $2,40 | $2,47 | $2,38 | 283,60K |
| 2026-08-11 | $2,44 | +1,24 % | $2,42 | $2,50 | $2,40 | 250,10K |
| 2026-08-10 | $2,41 | -8,37 % | $2,60 | $2,67 | $2,40 | 440,70K |
| 2026-08-07 | $2,63 | +13,36 % | $2,33 | $2,66 | $2,33 | 456,00K |
| 2026-08-06 | $2,32 | -8,66 % | $2,20 | $2,38 | $2,03 | 1,92M |
| 2026-08-05 | $2,54 | -2,31 % | $2,63 | $2,64 | $2,41 | 567,50K |
| 2026-08-04 | $2,60 | -1,89 % | $2,65 | $2,72 | $2,59 | 612,50K |
| 2026-08-03 | $2,65 | +8,61 % | $2,45 | $2,69 | $2,45 | 502,90K |
| 2026-07-31 | $2,44 | +1,24 % | $2,42 | $2,47 | $2,36 | 267,70K |
| 2026-07-30 | $2,41 | -0,41 % | $2,39 | $2,44 | $2,36 | 169,30K |
| 2026-07-29 | $2,42 | +2,54 % | $2,34 | $2,46 | $2,34 | 300,70K |
| 2026-07-28 | $2,36 | +5,83 % | $2,30 | $2,36 | $2,21 | 248,60K |
| 2026-07-27 | $2,23 | +0,45 % | $2,25 | $2,30 | $2,23 | 156,10K |
| 2026-07-24 | $2,22 | +2,30 % | $2,17 | $2,23 | $2,16 | 51,40K |
| 2026-07-23 | $2,17 | -0,91 % | $2,19 | $2,19 | $2,14 | 141,40K |
| 2026-07-22 | $2,19 | -1,79 % | $2,23 | $2,25 | $2,15 | 167,40K |
| 2026-07-21 | $2,23 | -1,76 % | $2,26 | $2,30 | $2,23 | 99,80K |
| 2026-07-20 | $2,27 | -2,16 % | $2,30 | $2,30 | $2,25 | 112,10K |
| 2026-07-17 | $2,32 | -0,43 % | $2,32 | $2,34 | $2,27 | 359,90K |
| 2026-07-16 | $2,33 | -0,64 % | $2,35 | $2,43 | $2,33 | 111,70K |
| 2026-07-15 | $2,35 | +1,08 % | $2,33 | $2,37 | $2,30 | 86,30K |
| 2026-07-14 | $2,32 | -2,52 % | $2,40 | $2,40 | $2,28 | 226,90K |
| 2026-07-13 | $2,38 | +1,28 % | $2,38 | $2,44 | $2,33 | 289,90K |
| 2026-07-10 | $2,35 | +3,07 % | $2,30 | $2,35 | $2,29 | 252,90K |
| 2026-07-09 | $2,28 | +7,04 % | $2,15 | $2,30 | $2,12 | 256,00K |
| 2026-07-08 | $2,13 | -0,47 % | $2,14 | $2,14 | $2,04 | 302,70K |
| 2026-07-07 | $2,14 | -3,17 % | $2,22 | $2,25 | $2,14 | 149,40K |
| 2026-07-06 | $2,21 | -0,45 % | $2,24 | $2,29 | $2,20 | 223,00K |
| 2026-07-02 | $2,22 | -2,20 % | $2,28 | $2,34 | $2,22 | 240,00K |
| 2026-07-01 | $2,27 | +7,08 % | $2,13 | $2,31 | $2,13 | 299,40K |
| 2026-06-30 | $2,12 | -1,85 % | $2,17 | $2,17 | $2,12 | 74,80K |
| 2026-06-29 | $2,16 | +0,47 % | $2,16 | $2,17 | $2,11 | 90,00K |
| 2026-06-26 | $2,15 | +3,37 % | $2,07 | $2,16 | $2,07 | 157,20K |
| 2026-06-25 | $2,08 | -5,02 % | $2,19 | $2,22 | $2,08 | 266,80K |
| 2026-06-24 | $2,19 | -0,90 % | $2,22 | $2,25 | $2,19 | 108,80K |
| 2026-06-23 | $2,21 | +4,25 % | $2,11 | $2,23 | $2,11 | 198,00K |
| 2026-06-22 | $2,12 | -2,75 % | $2,19 | $2,24 | $2,12 | 265,00K |
| 2026-06-18 | $2,18 | -0,46 % | $2,22 | $2,27 | $2,16 | 424,70K |
| 2026-06-17 | $2,19 | -2,23 % | $2,21 | $2,23 | $2,17 | 192,90K |
| 2026-06-16 | $2,24 | 0,00 % | $2,21 | $2,30 | $2,19 | 443,90K |
| 2026-06-15 | $2,24 | -2,61 % | $2,34 | $2,36 | $2,24 | 224,40K |
| 2026-06-12 | $2,30 | -0,86 % | $2,32 | $2,35 | $2,24 | 170,00K |
| 2026-06-11 | $2,32 | +1,31 % | $2,28 | $2,32 | $2,21 | 284,90K |
| 2026-06-10 | $2,29 | -4,18 % | $2,37 | $2,44 | $2,28 | 356,40K |
| 2026-06-09 | $2,39 | +0,84 % | $2,37 | $2,42 | $2,35 | 208,40K |
| 2026-06-08 | $2,37 | +0,85 % | $2,39 | $2,40 | $2,35 | 174,40K |
| 2026-06-05 | $2,35 | -2,08 % | $2,40 | $2,40 | $2,34 | 219,60K |
| 2026-06-04 | $2,40 | +2,13 % | $2,35 | $2,43 | $2,33 | 177,10K |
| 2026-06-03 | $2,35 | -4,47 % | $2,45 | $2,45 | $2,32 | 545,00K |
| 2026-06-02 | $2,46 | -1,01 % | $2,49 | $2,49 | $2,39 | 501,00K |
| 2026-06-01 | $2,48 | +5,74 % | $2,35 | $2,54 | $2,34 | 671,70K |
| 2026-05-29 | $2,35 | +1,29 % | $2,32 | $2,38 | $2,32 | 323,10K |
| 2026-05-28 | $2,32 | +3,11 % | $2,23 | $2,35 | $2,23 | 272,80K |
| 2026-05-27 | $2,25 | +1,81 % | $2,23 | $2,31 | $2,19 | 290,80K |
| 2026-05-26 | $2,21 | -3,07 % | $2,28 | $2,29 | $2,18 | 388,90K |