Kardigan, Inc. KARD
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$14,25-0,50 (-3,39 %)
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 | $14,25 | -3,39 % | $14,65 | $15,13 | $13,94 | 913,90K |
| 2026-09-30 | $14,75 | +0,61 % | $14,81 | $14,87 | $14,16 | 487,80K |
| 2026-09-29 | $14,66 | -0,81 % | $14,75 | $15,06 | $14,33 | 493,60K |
| 2026-09-28 | $14,78 | -0,07 % | $14,59 | $15,25 | $14,59 | 364,90K |
| 2026-09-25 | $14,79 | +2,78 % | $14,69 | $15,60 | $14,07 | 628,90K |
| 2026-09-24 | $14,39 | -0,90 % | $14,54 | $14,54 | $13,75 | 862,40K |
| 2026-09-23 | $14,52 | -11,68 % | $16,50 | $16,50 | $14,24 | 653,80K |
| 2026-09-22 | $16,44 | +0,86 % | $16,55 | $16,58 | $16,08 | 598,20K |
| 2026-09-21 | $16,30 | -2,04 % | $16,86 | $18,28 | $16,13 | 724,50K |
| 2026-09-18 | $16,64 | -0,30 % | $16,69 | $17,00 | $15,86 | 6,57M |
| 2026-09-17 | $16,69 | -3,58 % | $17,45 | $18,48 | $16,50 | 710,20K |
| 2026-09-16 | $17,31 | -6,73 % | $18,49 | $19,01 | $17,15 | 986,90K |
| 2026-09-15 | $18,56 | -2,57 % | $18,95 | $19,07 | $18,32 | 344,90K |
| 2026-09-14 | $19,05 | +2,86 % | $18,59 | $19,39 | $17,77 | 806,60K |
| 2026-09-11 | $18,52 | -0,91 % | $19,01 | $19,81 | $18,41 | 416,40K |
| 2026-09-10 | $18,69 | -5,03 % | $19,85 | $20,04 | $18,69 | 433,10K |
| 2026-09-09 | $19,68 | -8,89 % | $21,44 | $22,00 | $19,62 | 382,90K |
| 2026-09-08 | $21,60 | +3,60 % | $21,06 | $22,05 | $20,77 | 538,10K |
| 2026-09-04 | $20,85 | +0,53 % | $20,50 | $21,41 | $20,50 | 279,60K |
| 2026-09-03 | $20,74 | -5,38 % | $21,96 | $22,22 | $20,41 | 262,80K |
| 2026-09-02 | $21,92 | +11,84 % | $19,80 | $22,51 | $19,74 | 354,90K |
| 2026-09-01 | $19,60 | -2,78 % | $20,05 | $20,40 | $19,41 | 327,00K |
| 2026-08-31 | $20,16 | +0,70 % | $20,02 | $20,72 | $20,00 | 184,90K |
| 2026-08-28 | $20,02 | -3,75 % | $20,61 | $20,93 | $19,99 | 196,60K |
| 2026-08-27 | $20,80 | -1,79 % | $21,12 | $21,90 | $20,33 | 546,60K |
| 2026-08-26 | $21,18 | +1,24 % | $20,92 | $21,47 | $20,50 | 214,30K |
| 2026-08-25 | $20,92 | +1,36 % | $20,75 | $21,38 | $20,51 | 230,00K |
| 2026-08-24 | $20,64 | -1,81 % | $21,04 | $21,65 | $20,25 | 281,40K |
| 2026-08-21 | $21,02 | +3,75 % | $20,47 | $21,76 | $20,46 | 159,60K |
| 2026-08-20 | $20,26 | -7,95 % | $21,91 | $22,16 | $20,01 | 258,40K |
| 2026-08-19 | $22,01 | +5,21 % | $21,24 | $22,93 | $20,94 | 213,50K |
| 2026-08-18 | $20,92 | +1,80 % | $20,49 | $21,40 | $20,07 | 231,10K |
| 2026-08-17 | $20,55 | +1,73 % | $20,20 | $20,62 | $19,60 | 180,00K |
| 2026-08-14 | $20,20 | -7,38 % | $21,64 | $21,64 | $20,00 | 144,70K |
| 2026-08-13 | $21,81 | +0,14 % | $22,03 | $22,58 | $21,43 | 216,70K |
| 2026-08-12 | $21,78 | -1,27 % | $22,31 | $23,11 | $21,19 | 243,60K |
| 2026-08-11 | $22,06 | +4,65 % | $21,37 | $22,70 | $21,10 | 293,90K |
| 2026-08-10 | $21,08 | +2,83 % | $20,71 | $21,83 | $20,31 | 265,40K |
| 2026-08-07 | $20,50 | +0,69 % | $20,36 | $21,42 | $20,25 | 160,10K |
| 2026-08-06 | $20,36 | +0,54 % | $20,33 | $20,62 | $20,03 | 249,20K |
| 2026-08-05 | $20,25 | -1,17 % | $20,37 | $21,09 | $19,87 | 171,30K |
| 2026-08-04 | $20,49 | +2,60 % | $19,82 | $20,85 | $19,82 | 136,90K |
| 2026-08-03 | $19,97 | -4,08 % | $20,85 | $20,85 | $19,61 | 224,80K |
| 2026-07-31 | $20,82 | +1,71 % | $20,72 | $21,40 | $20,05 | 280,90K |
| 2026-07-30 | $20,47 | +3,75 % | $19,97 | $20,63 | $19,70 | 142,30K |
| 2026-07-29 | $19,73 | -6,00 % | $21,17 | $21,29 | $19,58 | 162,70K |
| 2026-07-28 | $20,99 | -1,13 % | $21,44 | $22,13 | $20,80 | 144,50K |
| 2026-07-27 | $21,23 | +2,36 % | $20,99 | $21,73 | $20,17 | 141,40K |
| 2026-07-24 | $20,74 | -4,29 % | $21,89 | $22,11 | $20,60 | 157,60K |
| 2026-07-23 | $21,67 | -5,21 % | $22,64 | $22,89 | $21,43 | 190,60K |
| 2026-07-22 | $22,86 | -0,22 % | $22,78 | $24,76 | $22,34 | 309,80K |
| 2026-07-21 | $22,91 | +7,06 % | $21,60 | $23,07 | $20,87 | 229,80K |
| 2026-07-20 | $21,40 | +1,28 % | $21,30 | $22,05 | $20,75 | 331,10K |
| 2026-07-17 | $21,13 | +0,52 % | $20,54 | $22,66 | $19,83 | 413,40K |
| 2026-07-16 | $21,02 | -4,41 % | $22,00 | $22,95 | $20,51 | 378,20K |
| 2026-07-15 | $21,99 | -1,21 % | $22,60 | $23,19 | $21,75 | 334,90K |
| 2026-07-14 | $22,26 | -5,40 % | $24,00 | $24,00 | $22,00 | 279,00K |
| 2026-07-13 | $23,53 | -4,50 % | $24,38 | $24,38 | $22,72 | 423,10K |
| 2026-07-10 | $24,64 | +0,78 % | $24,40 | $24,88 | $22,15 | 338,70K |
| 2026-07-09 | $24,45 | +10,04 % | $22,40 | $24,47 | $22,01 | 247,80K |
| 2026-07-08 | $22,22 | -6,76 % | $23,83 | $23,83 | $21,68 | 653,10K |
| 2026-07-07 | $23,83 | +0,21 % | $23,69 | $24,47 | $23,18 | 273,00K |
| 2026-07-06 | $23,78 | -2,34 % | $24,34 | $24,36 | $23,43 | 304,70K |
| 2026-07-02 | $24,35 | +1,00 % | $23,98 | $25,58 | $22,88 | 342,70K |
| 2026-07-01 | $24,11 | +1,09 % | $23,79 | $24,74 | $22,27 | 1,24M |
| 2026-06-30 | $23,85 | -7,92 % | $25,85 | $25,98 | $23,11 | 808,50K |
| 2026-06-29 | $25,90 | +9,75 % | $24,00 | $27,00 | $23,60 | 1,38M |
| 2026-06-26 | $23,60 | +4,52 % | $22,27 | $24,54 | $21,88 | 852,40K |
| 2026-06-25 | $22,58 | +2,50 % | $22,28 | $23,88 | $21,19 | 298,90K |
| 2026-06-24 | $22,03 | -0,94 % | $21,68 | $23,21 | $21,26 | 472,30K |
| 2026-06-23 | $22,24 | -2,33 % | $22,96 | $24,86 | $21,50 | 548,40K |
| 2026-06-22 | $22,77 | +3,50 % | $21,29 | $24,00 | $20,07 | 922,10K |
| 2026-06-18 | $22,00 | — | $16,25 | $23,75 | $16,25 | 5,84M |