CDT Equity Inc. CDT
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$0,9900-0,26 (-20,80 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,99 | -20,80 % | $1,28 | $1,28 | $0,95 | 1,01M |
| 2026-10-01 | $1,25 | -8,09 % | $1,34 | $1,37 | $1,22 | 259,10K |
| 2026-09-30 | $1,36 | -6,21 % | $1,45 | $1,56 | $1,34 | 327,20K |
| 2026-09-29 | $1,45 | -23,68 % | $1,87 | $1,88 | $1,44 | 599,80K |
| 2026-09-28 | $1,90 | -5,00 % | $1,88 | $1,92 | $1,70 | 1,22M |
| 2026-09-25 | $2,00 | -33,88 % | $2,20 | $2,22 | $1,98 | 1,07M |
| 2026-09-24 | $3,03 | -10,37 % | $3,03 | $3,17 | $3,00 | 295,77K |
| 2026-09-23 | $3,38 | -4,93 % | $3,45 | $3,60 | $3,28 | 466,03K |
| 2026-09-22 | $3,55 | -7,79 % | $3,75 | $3,75 | $3,25 | 500,62K |
| 2026-09-21 | $3,85 | -11,49 % | $4,15 | $4,25 | $3,83 | 179,24K |
| 2026-09-18 | $4,35 | -8,42 % | $4,03 | $4,43 | $3,92 | 722,92K |
| 2026-09-17 | $4,75 | -4,04 % | $5,15 | $5,15 | $4,50 | 160,93K |
| 2026-09-16 | $4,95 | -2,46 % | $5,18 | $5,20 | $4,63 | 190,60K |
| 2026-09-15 | $5,07 | -7,31 % | $5,30 | $5,43 | $4,82 | 229,76K |
| 2026-09-14 | $5,47 | -12,40 % | $5,50 | $5,68 | $5,22 | 216,94K |
| 2026-09-11 | $6,25 | -27,54 % | $6,43 | $6,45 | $5,75 | 407,78K |
| 2026-09-10 | $8,63 | -42,50 % | $10,30 | $10,30 | $8,13 | 1,79M |
| 2026-09-09 | $15,00 | -2,76 % | $15,00 | $15,50 | $14,50 | 5,14K |
| 2026-09-08 | $15,43 | -1,28 % | $15,00 | $16,60 | $14,55 | 12,81K |
| 2026-09-04 | $15,63 | -16,56 % | $18,25 | $18,63 | $15,30 | 29,55K |
| 2026-09-03 | $18,73 | -17,69 % | $22,00 | $22,15 | $17,50 | 30,47K |
| 2026-09-02 | $22,75 | -38,51 % | $28,75 | $30,00 | $22,50 | 51,82K |
| 2026-09-01 | $37,00 | -11,90 % | $42,50 | $42,75 | $35,00 | 109,37K |
| 2026-08-31 | $42,00 | -0,59 % | $42,75 | $44,75 | $40,00 | 5,47K |
| 2026-08-28 | $42,25 | -10,11 % | $49,50 | $50,75 | $40,50 | 19,46K |
| 2026-08-27 | $47,00 | -0,53 % | $47,25 | $49,25 | $45,00 | 6,08K |
| 2026-08-26 | $47,25 | -7,80 % | $52,75 | $52,75 | $45,50 | 3,66K |
| 2026-08-25 | $51,25 | -17,67 % | $60,25 | $61,25 | $48,00 | 19,98K |
| 2026-08-24 | $62,25 | -12,94 % | $73,75 | $74,50 | $61,50 | 2,30K |
| 2026-08-21 | $71,50 | -1,38 % | $74,75 | $85,00 | $71,00 | 3,23K |
| 2026-08-20 | $72,50 | -3,65 % | $74,00 | $75,25 | $70,50 | 1,15K |
| 2026-08-19 | $75,25 | +4,15 % | $74,25 | $76,50 | $73,18 | 1,10K |
| 2026-08-18 | $72,25 | +3,07 % | $70,00 | $76,00 | $66,50 | 1,11K |
| 2026-08-17 | $70,10 | -3,97 % | $71,75 | $76,25 | $70,00 | 1,36K |
| 2026-08-14 | $73,00 | -7,15 % | $74,25 | $77,00 | $70,00 | 1,13K |
| 2026-08-13 | $78,63 | +7,16 % | $73,75 | $81,25 | $72,75 | 1,40K |
| 2026-08-12 | $73,38 | -0,84 % | $74,75 | $78,25 | $72,75 | 776 |
| 2026-08-11 | $74,00 | -4,82 % | $77,75 | $81,00 | $73,88 | 924 |
| 2026-08-10 | $77,75 | -9,06 % | $86,25 | $86,25 | $75,00 | 1,66K |
| 2026-08-07 | $85,50 | +5,88 % | $81,00 | $91,25 | $80,25 | 2,71K |
| 2026-08-06 | $80,75 | -10,03 % | $89,25 | $90,75 | $80,75 | 5,37K |
| 2026-08-05 | $89,75 | +14,33 % | $77,75 | $93,50 | $76,25 | 13,42K |
| 2026-08-04 | $78,50 | +9,60 % | $72,75 | $83,00 | $72,53 | 2,94K |
| 2026-08-03 | $71,63 | -2,22 % | $72,50 | $74,63 | $69,18 | 2,08K |
| 2026-07-31 | $73,25 | +9,33 % | $67,63 | $74,10 | $65,00 | 5,08K |
| 2026-07-30 | $67,00 | +5,10 % | $64,75 | $69,75 | $64,75 | 1,09K |
| 2026-07-29 | $63,75 | -13,27 % | $70,00 | $70,00 | $63,25 | 3,13K |
| 2026-07-28 | $73,50 | +3,34 % | $70,00 | $77,50 | $65,32 | 2,46K |
| 2026-07-27 | $71,13 | -7,03 % | $76,25 | $77,13 | $68,90 | 1,05K |
| 2026-07-24 | $76,50 | -6,42 % | $81,50 | $83,38 | $73,00 | 1,13K |
| 2026-07-23 | $81,75 | -3,25 % | $78,75 | $86,25 | $76,00 | 1,86K |
| 2026-07-22 | $84,50 | -11,75 % | $90,25 | $90,88 | $80,00 | 3,21K |
| 2026-07-21 | $95,75 | +7,43 % | $90,25 | $97,50 | $80,50 | 5,69K |
| 2026-07-20 | $89,13 | +13,90 % | $82,25 | $91,00 | $77,38 | 9,19K |
| 2026-07-17 | $78,25 | -11,83 % | $83,75 | $87,50 | $75,00 | 1,01K |
| 2026-07-16 | $88,75 | +1,14 % | $79,50 | $94,75 | $75,00 | 3,58K |
| 2026-07-15 | $87,75 | +0,29 % | $87,50 | $95,25 | $87,50 | 1,02K |
| 2026-07-14 | $87,50 | -2,51 % | $89,25 | $95,00 | $85,00 | 737 |
| 2026-07-13 | $89,75 | -5,77 % | $97,50 | $97,50 | $85,50 | 1,57K |
| 2026-07-10 | $95,25 | -7,07 % | $100,25 | $102,50 | $95,00 | 852 |
| 2026-07-09 | $102,50 | -7,24 % | $109,50 | $109,50 | $96,25 | 1,26K |
| 2026-07-08 | $110,50 | +0,45 % | $107,50 | $113,50 | $100,25 | 1,24K |
| 2026-07-07 | $110,00 | -3,08 % | $112,50 | $127,25 | $105,50 | 2,26K |
| 2026-07-06 | $113,50 | -8,10 % | $121,00 | $122,50 | $110,00 | 1,74K |
| 2026-07-02 | $123,50 | -5,73 % | $128,75 | $131,50 | $116,75 | 2,60K |
| 2026-07-01 | $131,00 | -6,43 % | $135,75 | $155,75 | $130,25 | 2,13K |
| 2026-06-30 | $140,00 | -3,95 % | $145,00 | $145,00 | $128,00 | 2,67K |
| 2026-06-29 | $145,75 | -8,33 % | $156,25 | $160,00 | $135,25 | 3,32K |
| 2026-06-26 | $159,00 | -10,80 % | $167,75 | $172,50 | $142,00 | 7,12K |
| 2026-06-25 | $178,25 | -34,59 % | $249,50 | $249,50 | $171,75 | 7,06K |
| 2026-06-24 | $272,50 | -5,22 % | $270,00 | $312,50 | $262,50 | 10,05K |
| 2026-06-23 | $287,50 | -23,33 % | $387,50 | $400,00 | $277,50 | 26,99K |
| 2026-06-22 | $375,00 | +47,06 % | $353,75 | $476,25 | $317,50 | 451,91K |
| 2026-06-18 | $255,00 | +47,19 % | $335,00 | $450,00 | $218,00 | 997,88K |
| 2026-06-17 | $173,25 | -3,48 % | $182,50 | $182,50 | $173,25 | 176 |
| 2026-06-16 | $179,50 | +1,13 % | $172,75 | $180,00 | $170,75 | 287 |
| 2026-06-15 | $177,50 | +2,01 % | $189,25 | $189,25 | $175,00 | 333 |
| 2026-06-12 | $174,00 | -3,06 % | $180,25 | $187,50 | $167,75 | 611 |
| 2026-06-11 | $179,50 | -0,28 % | $175,00 | $190,75 | $175,00 | 635 |
| 2026-06-10 | $180,00 | -2,96 % | $187,50 | $192,50 | $175,00 | 460 |
| 2026-06-09 | $185,50 | -4,26 % | $185,00 | $198,75 | $182,50 | 829 |
| 2026-06-08 | $193,75 | +5,30 % | $185,00 | $205,00 | $171,50 | 1,21K |
| 2026-06-05 | $184,00 | -13,41 % | $203,25 | $203,25 | $176,50 | 1,29K |
| 2026-06-04 | $212,50 | +5,59 % | $192,50 | $217,50 | $185,00 | 1,62K |
| 2026-06-03 | $201,25 | -5,07 % | $200,00 | $205,00 | $191,25 | 1,24K |
| 2026-06-02 | $212,00 | -5,25 % | $213,25 | $225,00 | $202,50 | 1,89K |
| 2026-06-01 | $223,75 | -13,94 % | $225,00 | $243,25 | $212,75 | 6,45K |
| 2026-05-29 | $260,00 | +9,47 % | $275,00 | $722,50 | $233,25 | 184,48K |
| 2026-05-28 | $237,50 | -13,64 % | $247,50 | $255,00 | $232,75 | 1,06K |
| 2026-05-27 | $275,00 | +24,43 % | $242,50 | $300,00 | $225,25 | 5,86K |