Holen Sie sich die Stockscreener-App
12.04
10.75%
-1.45
Handel nachbörslich:
12.04
Cadrenal Therapeutics Inc-Aktien (CVKD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $13.37 | $12.04 | $1.33 | 21,777.0 | -10.75% |
| 2025-11-03 | $13.63 | $13.10 | $0.5333 | 23,227.0 | -1.28% |
| 2025-10-31 | $13.75 | $12.77 | $0.9792 | 28,215.0 | +5.77% |
| 2025-10-30 | $13.40 | $12.71 | $0.691 | 19,405.0 | +0.47% |
| 2025-10-29 | $13.49 | $12.77 | $0.7158 | 39,765.0 | -0.16% |
| 2025-10-28 | $13.49 | $12.74 | $0.7482 | 22,400.0 | -1.68% |
| 2025-10-27 | $14.18 | $13.04 | $1.14 | 29,882.0 | -7.32% |
| 2025-10-24 | $14.21 | $13.56 | $0.65 | 24,443.0 | +2.65% |
| 2025-10-23 | $13.99 | $12.49 | $1.50 | 44,578.0 | +10.34% |
| 2025-10-22 | $12.99 | $12.11 | $0.88 | 15,942.0 | -5.49% |
| 2025-10-21 | $13.62 | $12.50 | $1.12 | 27,380.0 | +2.25% |
| 2025-10-20 | $13.73 | $12.76 | $0.9668 | 30,123.0 | -5.25% |
| 2025-10-17 | $13.83 | $13.61 | $0.22 | 9,735.0 | -1.41% |
| 2025-10-16 | $14.12 | $13.51 | $0.6099 | 15,757.0 | -1.71% |
| 2025-10-15 | $14.35 | $13.90 | $0.4499 | 14,821.0 | -0.25% |
| 2025-10-14 | $14.28 | $13.99 | $0.29 | 21,920.0 | +0.79% |
| 2025-10-13 | $14.50 | $13.91 | $0.5899 | 49,129.0 | +2.72% |
| 2025-10-10 | $14.19 | $13.50 | $0.69 | 21,339.0 | -4.02% |
| 2025-10-09 | $14.20 | $13.81 | $0.3862 | 33,375.0 | +1.65% |
| 2025-10-08 | $13.99 | $13.49 | $0.4999 | 20,027.0 | +2.53% |
| 2025-10-07 | $13.99 | $13.48 | $0.51 | 13,063.0 | +0.63% |
Cadrenal Therapeutics Inc-Aktien (CVKD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cadrenal Therapeutics Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CVKD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cadrenal Therapeutics Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cadrenal Therapeutics Inc-Aktien (CVKD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $13.63 | $12.04 | $1.59 | 66,781.0 | -11.89% |
| 2025-10 | $14.64 | $12.11 | $2.53 | 585,385.0 | -1.19% |
| 2025-09 | $14.64 | $12.25 | $2.39 | 571,606.0 | +6.71% |
| 2025-08 | $14.10 | $8.74 | $5.36 | 690,672.0 | +24.38% |
| 2025-07 | $13.63 | $10.07 | $3.56 | 599,845.0 | -13.53% |
| 2025-06 | $15.99 | $10.00 | $5.99 | 641,636.0 | -9.60% |
| 2025-05 | $17.00 | $13.00 | $4.00 | 471,927.0 | -18.82% |
| 2025-04 | $19.03 | $14.05 | $4.98 | 412,825.0 | -6.86% |
| 2025-03 | $20.39 | $14.64 | $5.75 | 711,589.0 | -7.21% |
| 2025-02 | $22.90 | $17.01 | $5.89 | 785,041.0 | -3.89% |
| 2025-01 | $20.79 | $14.23 | $6.55 | 1,071,503.0 | +36.44% |
Cadrenal Therapeutics Inc-Aktien (CVKD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $18.00 | $10.20 | $7.80 | 1,597,851.0 | -6.32% |
| 2024-11 | $19.97 | $13.13 | $6.84 | 1,465,013.0 | -10.44% |
| 2024-10 | $17.95 | $11.00 | $6.95 | 1,414,356.0 | +24.25% |
| 2024-09 | $15.37 | $6.89 | $8.48 | 838,439.0 | +79.25% |
| 2024-08 | $9.17 | $5.70 | $3.47 | 896,964.6 | +16.95% |
| 2024-07 | $7.35 | $6.30 | $1.05 | 101,021.9 | -7.64% |
| 2024-06 | $7.95 | $6.43 | $1.51 | 115,248.1 | -0.28% |
| 2024-05 | $7.82 | $6.00 | $1.82 | 159,315.1 | +7.11% |
| 2024-04 | $9.57 | $5.40 | $4.17 | 631,879.2 | -27.87% |
| 2024-03 | $11.23 | $7.80 | $3.43 | 94,721.6 | -13.35% |
| 2024-02 | $32.55 | $8.83 | $23.72 | 681,096.5 | -61.32% |
| 2024-01 | $27.75 | $8.40 | $19.35 | 614,772.5 | +145.98% |
Cadrenal Therapeutics Inc-Aktien (CVKD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $11.66 | $6.60 | $5.06 | 163,624.9 | +60.85% |
| 2023-11 | $9.60 | $5.93 | $3.67 | 64,213.2 | +4.31% |
| 2023-10 | $11.37 | $6.17 | $5.20 | 38,254.9 | -35.16% |
| 2023-09 | $14.65 | $9.76 | $4.90 | 102,074.5 | -11.68% |
| 2023-08 | $14.10 | $9.92 | $4.18 | 87,058.3 | -9.41% |
| 2023-07 | $47.10 | $12.30 | $34.80 | 1,415,703.0 | -43.71% |
| 2023-06 | $25.50 | $19.95 | $5.55 | 18,080.9 | +6.34% |
| 2023-05 | $24.00 | $18.15 | $5.85 | 30,065.4 | +5.97% |
| 2023-04 | $28.27 | $18.45 | $9.82 | 63,821.2 | -4.96% |
| 2023-03 | $25.95 | $18.00 | $7.95 | 59,138.6 | +0.00% |
1.45%
0.86%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):