Co-Diagnostics, Inc. CODX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,080,00 (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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,08 | 0,00 % | $1,08 | $1,10 | $1,06 | 83,40K |
| 2026-10-01 | $1,08 | +0,93 % | $1,06 | $1,09 | $1,06 | 141,00K |
| 2026-09-30 | $1,07 | 0,00 % | $1,08 | $1,10 | $1,05 | 86,90K |
| 2026-09-29 | $1,07 | -3,60 % | $1,09 | $1,10 | $1,05 | 98,90K |
| 2026-09-28 | $1,11 | +1,83 % | $1,11 | $1,15 | $1,08 | 177,00K |
| 2026-09-25 | $1,09 | -5,22 % | $1,15 | $1,16 | $1,09 | 189,60K |
| 2026-09-24 | $1,15 | +4,55 % | $1,11 | $1,17 | $1,09 | 428,40K |
| 2026-09-23 | $1,10 | +1,85 % | $1,09 | $1,10 | $1,06 | 84,30K |
| 2026-09-22 | $1,08 | +6,93 % | $1,02 | $1,10 | $0,99 | 356,80K |
| 2026-09-21 | $1,01 | +6,77 % | $0,96 | $1,04 | $0,96 | 300,50K |
| 2026-09-18 | $0,95 | +0,64 % | $0,95 | $1,03 | $0,91 | 406,60K |
| 2026-09-17 | $0,94 | -0,11 % | $0,98 | $0,98 | $0,94 | 270,40K |
| 2026-09-16 | $0,94 | -17,46 % | $1,10 | $1,10 | $0,93 | 1,54M |
| 2026-09-15 | $1,14 | +2,70 % | $1,11 | $1,16 | $1,11 | 210,40K |
| 2026-09-14 | $1,11 | -0,89 % | $1,14 | $1,17 | $1,11 | 103,50K |
| 2026-09-11 | $1,12 | +1,82 % | $1,18 | $1,25 | $1,11 | 280,40K |
| 2026-09-10 | $1,10 | -1,79 % | $1,12 | $1,12 | $1,09 | 85,70K |
| 2026-09-09 | $1,12 | 0,00 % | $1,14 | $1,15 | $1,10 | 118,50K |
| 2026-09-08 | $1,12 | -3,45 % | $1,14 | $1,19 | $1,12 | 85,40K |
| 2026-09-04 | $1,16 | 0,00 % | $1,18 | $1,19 | $1,14 | 60,60K |
| 2026-09-03 | $1,16 | 0,00 % | $1,18 | $1,20 | $1,12 | 96,60K |
| 2026-09-02 | $1,16 | -2,52 % | $1,19 | $1,22 | $1,14 | 70,00K |
| 2026-09-01 | $1,19 | -4,03 % | $1,23 | $1,23 | $1,15 | 193,40K |
| 2026-08-31 | $1,24 | +2,48 % | $1,21 | $1,27 | $1,20 | 69,50K |
| 2026-08-28 | $1,21 | -3,97 % | $1,26 | $1,28 | $1,18 | 158,10K |
| 2026-08-27 | $1,26 | +0,80 % | $1,25 | $1,28 | $1,22 | 118,00K |
| 2026-08-26 | $1,25 | +1,63 % | $1,23 | $1,27 | $1,22 | 78,40K |
| 2026-08-25 | $1,23 | +0,82 % | $1,24 | $1,30 | $1,22 | 169,40K |
| 2026-08-24 | $1,22 | +0,83 % | $1,30 | $1,31 | $1,20 | 322,90K |
| 2026-08-21 | $1,21 | +5,22 % | $1,18 | $1,23 | $1,13 | 292,40K |
| 2026-08-20 | $1,15 | +4,55 % | $1,13 | $1,16 | $1,08 | 329,40K |
| 2026-08-19 | $1,10 | -12,70 % | $1,31 | $1,33 | $0,94 | 1,79M |
| 2026-08-18 | $1,26 | -5,97 % | $1,30 | $1,32 | $1,26 | 391,90K |
| 2026-08-17 | $1,34 | -4,29 % | $1,50 | $1,57 | $1,33 | 522,60K |
| 2026-08-14 | $1,40 | -6,04 % | $1,45 | $1,47 | $1,36 | 330,30K |
| 2026-08-13 | $1,49 | +0,68 % | $1,56 | $1,58 | $1,41 | 673,40K |
| 2026-08-12 | $1,48 | -0,67 % | $1,49 | $1,55 | $1,46 | 188,40K |
| 2026-08-11 | $1,49 | -0,67 % | $1,52 | $1,53 | $1,45 | 161,50K |
| 2026-08-10 | $1,50 | -1,32 % | $1,52 | $1,57 | $1,47 | 185,80K |
| 2026-08-07 | $1,52 | +7,04 % | $1,45 | $1,54 | $1,39 | 249,60K |
| 2026-08-06 | $1,42 | -5,96 % | $1,46 | $1,60 | $1,34 | 752,10K |
| 2026-08-05 | $1,51 | 0,00 % | $1,50 | $1,53 | $1,43 | 149,70K |
| 2026-08-04 | $1,51 | +2,03 % | $1,45 | $1,65 | $1,45 | 450,40K |
| 2026-08-03 | $1,48 | +2,78 % | $1,46 | $1,52 | $1,43 | 262,10K |
| 2026-07-31 | $1,44 | -7,69 % | $1,60 | $1,64 | $1,41 | 374,30K |
| 2026-07-30 | $1,56 | +3,31 % | $1,53 | $1,75 | $1,50 | 676,50K |
| 2026-07-29 | $1,51 | +7,09 % | $1,47 | $1,67 | $1,43 | 828,10K |
| 2026-07-28 | $1,41 | -30,88 % | $2,15 | $2,17 | $1,38 | 1,87M |
| 2026-07-27 | $2,04 | -2,86 % | $2,15 | $2,15 | $1,89 | 163,20K |
| 2026-07-24 | $2,10 | -4,98 % | $2,23 | $2,27 | $2,06 | 126,90K |
| 2026-07-23 | $2,21 | -3,07 % | $2,41 | $2,41 | $2,16 | 122,10K |
| 2026-07-22 | $2,28 | -3,39 % | $2,55 | $2,61 | $2,26 | 450,20K |
| 2026-07-21 | $2,36 | -3,28 % | $2,39 | $2,55 | $2,19 | 173,70K |
| 2026-07-20 | $2,44 | -0,81 % | $2,52 | $2,52 | $2,35 | 93,90K |
| 2026-07-17 | $2,46 | -1,01 % | $2,45 | $2,54 | $2,37 | 65,10K |
| 2026-07-16 | $2,48 | -0,20 % | $2,45 | $2,54 | $2,33 | 83,30K |
| 2026-07-15 | $2,49 | -3,11 % | $2,50 | $2,65 | $2,46 | 158,90K |
| 2026-07-14 | $2,57 | -1,53 % | $2,52 | $2,63 | $2,51 | 67,90K |
| 2026-07-13 | $2,61 | 0,00 % | $2,59 | $2,65 | $2,47 | 109,90K |
| 2026-07-10 | $2,61 | -1,14 % | $2,68 | $2,70 | $2,55 | 74,20K |
| 2026-07-09 | $2,64 | 0,00 % | $2,61 | $2,78 | $2,60 | 137,10K |
| 2026-07-08 | $2,64 | -2,58 % | $2,61 | $2,71 | $2,54 | 163,10K |
| 2026-07-07 | $2,71 | -0,73 % | $2,69 | $2,74 | $2,57 | 229,70K |
| 2026-07-06 | $2,73 | -8,70 % | $3,03 | $3,09 | $2,70 | 527,00K |
| 2026-07-02 | $2,99 | -2,92 % | $3,01 | $3,40 | $2,93 | 991,80K |
| 2026-07-01 | $3,08 | -0,65 % | $3,30 | $4,60 | $2,71 | 6,78M |
| 2026-06-30 | $3,10 | +4,03 % | $2,95 | $3,18 | $2,95 | 157,50K |
| 2026-06-29 | $2,98 | -2,61 % | $3,02 | $3,19 | $2,96 | 171,40K |
| 2026-06-26 | $3,06 | +0,33 % | $3,08 | $3,24 | $3,00 | 101,60K |
| 2026-06-25 | $3,05 | -14,57 % | $3,52 | $3,52 | $3,02 | 221,90K |
| 2026-06-24 | $3,57 | +10,53 % | $3,20 | $3,75 | $3,19 | 992,40K |
| 2026-06-23 | $3,23 | +3,53 % | $3,03 | $3,51 | $2,97 | 339,40K |
| 2026-06-22 | $3,12 | -7,42 % | $3,23 | $3,33 | $3,11 | 170,60K |
| 2026-06-18 | $3,37 | +1,20 % | $3,26 | $3,44 | $3,10 | 624,10K |
| 2026-06-17 | $3,33 | -13,28 % | $3,73 | $3,82 | $2,95 | 472,40K |
| 2026-06-16 | $3,84 | +1,59 % | $3,78 | $3,97 | $3,41 | 349,70K |
| 2026-06-15 | $3,78 | -11,89 % | $3,95 | $4,17 | $3,71 | 356,40K |
| 2026-06-12 | $4,29 | -8,72 % | $4,70 | $4,98 | $3,68 | 435,10K |
| 2026-06-11 | $4,70 | -3,69 % | $4,99 | $4,99 | $4,59 | 178,00K |
| 2026-06-10 | $4,88 | +8,44 % | $4,40 | $5,20 | $4,10 | 572,10K |
| 2026-06-09 | $4,50 | -10,89 % | $5,10 | $5,37 | $4,46 | 324,90K |
| 2026-06-08 | $5,05 | -10,30 % | $5,53 | $5,78 | $5,05 | 467,10K |
| 2026-06-05 | $5,63 | -2,26 % | $5,59 | $6,07 | $5,00 | 669,70K |
| 2026-06-04 | $5,76 | +11,41 % | $4,82 | $6,55 | $4,37 | 1,93M |
| 2026-06-03 | $5,17 | -16,88 % | $6,07 | $6,10 | $5,00 | 1,18M |
| 2026-06-02 | $6,22 | +0,32 % | $7,21 | $9,12 | $6,12 | 4,72M |
| 2026-06-01 | $6,20 | -27,32 % | $6,90 | $7,50 | $5,77 | 2,60M |
| 2026-05-29 | $8,53 | -23,77 % | $11,31 | $13,53 | $8,10 | 3,38M |
| 2026-05-28 | $11,19 | +53,29 % | $8,13 | $13,54 | $8,12 | 19,38M |
| 2026-05-27 | $7,30 | -19,87 % | $8,06 | $11,85 | $6,64 | 6,86M |