Echtzeit-Aktienkurs Cabaletta Bio
Bid:
Ask:
Aktienkurse zur Cabaletta Bio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 12,28 | 13,12 | 11,79 | 12,69 | 13,00% | 1.105.172,00 |
| 14.05.2024 | 11,39 | 11,69 | 11,09 | 11,23 | -0,27% | 469.858,00 |
| 13.05.2024 | 11,30 | 11,81 | 11,20 | 11,26 | 0,00% | 625.344,00 |
| 10.05.2024 | 12,33 | 12,57 | 11,17 | 11,26 | -7,86% | 859.505,00 |
| 09.05.2024 | 12,17 | 12,68 | 11,86 | 12,22 | 1,16% | 775.272,00 |
| 08.05.2024 | 12,63 | 12,81 | 11,81 | 12,08 | -5,18% | 1.079.178,00 |
| 07.05.2024 | 12,91 | 13,25 | 12,55 | 12,74 | -0,93% | 1.087.175,00 |
| 06.05.2024 | 12,35 | 13,30 | 12,30 | 12,86 | 3,79% | 1.031.679,00 |
| 03.05.2024 | 12,83 | 13,00 | 12,20 | 12,39 | -1,67% | 817.484,00 |
| 02.05.2024 | 12,51 | 13,10 | 12,18 | 12,60 | 1,53% | 1.808.592,00 |
| 01.05.2024 | 10,60 | 12,69 | 10,56 | 12,41 | 16,58% | 2.809.408,00 |
| 30.04.2024 | 10,46 | 10,79 | 10,14 | 10,65 | 1,57% | 1.934.233,00 |
| 29.04.2024 | 11,24 | 11,39 | 9,75 | 10,48 | -4,81% | 5.070.633,00 |
| 26.04.2024 | 12,30 | 12,30 | 10,99 | 11,01 | -9,61% | 2.916.621,00 |
| 25.04.2024 | 12,47 | 12,68 | 11,68 | 12,18 | -6,02% | 2.048.964,00 |
| 24.04.2024 | 13,46 | 13,67 | 12,90 | 12,96 | -2,70% | 931.395,00 |
| 23.04.2024 | 13,47 | 14,02 | 13,30 | 13,32 | 0,00% | 761.527,00 |
| 22.04.2024 | 13,43 | 13,59 | 12,88 | 13,32 | -0,15% | 985.840,00 |
| 19.04.2024 | 13,90 | 14,28 | 13,08 | 13,34 | -4,51% | 1.178.220,00 |
| 18.04.2024 | 15,00 | 15,00 | 13,79 | 13,97 | -7,79% | 1.145.261,00 |
| 17.04.2024 | 16,36 | 16,36 | 15,11 | 15,15 | -7,00% | 1.133.859,00 |
| 16.04.2024 | 15,91 | 16,43 | 15,85 | 16,29 | 0,68% | 649.758,00 |
| 15.04.2024 | 17,10 | 17,56 | 16,00 | 16,18 | -4,99% | 1.019.200,00 |
| 12.04.2024 | 17,74 | 18,44 | 16,83 | 17,03 | -4,91% | 1.005.158,00 |
| 11.04.2024 | 18,03 | 18,12 | 17,45 | 17,91 | 0,28% | 771.024,00 |
| 10.04.2024 | 18,20 | 18,53 | 17,59 | 17,86 | -5,10% | 1.046.985,00 |
| 09.04.2024 | 17,99 | 19,04 | 17,69 | 18,82 | 4,32% | 1.116.972,00 |
| 08.04.2024 | 17,00 | 18,33 | 16,85 | 18,04 | 6,24% | 1.051.835,00 |
| 05.04.2024 | 15,95 | 17,10 | 15,80 | 16,98 | 5,40% | 980.742,00 |
| 04.04.2024 | 16,79 | 17,37 | 16,00 | 16,11 | -2,01% | 1.482.852,00 |
| 03.04.2024 | 16,34 | 16,74 | 16,21 | 16,44 | -0,30% | 605.151,00 |
| 02.04.2024 | 16,34 | 16,77 | 16,34 | 16,49 | -1,96% | 505.884,00 |
| 01.04.2024 | 16,93 | 16,96 | 16,24 | 16,82 | -1,41% | 857.803,00 |
| 28.03.2024 | 17,15 | 17,48 | 16,85 | 17,06 | -0,52% | 1.780.519,00 |
| 27.03.2024 | 17,11 | 17,21 | 16,60 | 17,15 | 1,12% | 987.834,00 |
| 26.03.2024 | 16,93 | 17,16 | 16,61 | 16,96 | 1,01% | 855.045,00 |
| 25.03.2024 | 17,71 | 18,00 | 16,66 | 16,79 | -3,23% | 1.075.636,00 |
| 22.03.2024 | 16,91 | 18,41 | 16,88 | 17,35 | -1,08% | 1.177.222,00 |
| 21.03.2024 | 18,10 | 18,31 | 16,31 | 17,54 | -3,20% | 1.561.271,00 |
| 20.03.2024 | 18,00 | 18,26 | 17,33 | 18,12 | 0,67% | 786.886,00 |
| 19.03.2024 | 17,77 | 18,72 | 17,44 | 18,00 | 0,11% | 1.120.893,00 |
| 18.03.2024 | 18,47 | 19,06 | 17,20 | 17,98 | -4,06% | 1.326.201,00 |
| 15.03.2024 | 18,75 | 19,63 | 18,18 | 18,74 | -1,16% | 2.689.959,00 |
| 14.03.2024 | 19,93 | 20,24 | 18,77 | 18,96 | -6,32% | 1.441.172,00 |
| 13.03.2024 | 20,80 | 21,24 | 19,94 | 20,24 | -2,27% | 946.797,00 |
| 12.03.2024 | 20,37 | 20,90 | 19,82 | 20,71 | 1,62% | 837.230,00 |
| 11.03.2024 | 22,34 | 22,75 | 20,30 | 20,38 | -9,30% | 1.359.077,00 |
| 08.03.2024 | 22,65 | 23,17 | 21,80 | 22,47 | 0,58% | 1.046.219,00 |
| 07.03.2024 | 22,50 | 23,17 | 22,10 | 22,34 | -0,98% | 848.398,00 |
| 06.03.2024 | 22,20 | 22,66 | 21,59 | 22,56 | 4,06% | 708.236,00 |
| 05.03.2024 | 21,98 | 22,55 | 21,06 | 21,68 | -1,32% | 654.080,00 |
| 04.03.2024 | 23,93 | 23,98 | 21,53 | 21,97 | -8,34% | 650.250,00 |
| 01.03.2024 | 23,09 | 24,67 | 22,92 | 23,97 | 4,76% | 930.240,00 |
| 29.02.2024 | 23,56 | 24,04 | 22,56 | 22,88 | -0,74% | 685.390,00 |
| 28.02.2024 | 24,06 | 24,85 | 23,01 | 23,05 | -5,22% | 669.326,00 |
| 27.02.2024 | 23,62 | 24,49 | 23,55 | 24,32 | 3,31% | 1.195.975,00 |
| 26.02.2024 | 22,51 | 23,78 | 22,46 | 23,54 | 5,14% | 521.703,00 |
| 23.02.2024 | 22,00 | 22,71 | 21,81 | 22,39 | 0,90% | 414.734,00 |
| 22.02.2024 | 22,14 | 22,96 | 21,83 | 22,19 | 0,63% | 427.995,00 |
| 21.02.2024 | 22,59 | 22,81 | 21,77 | 22,05 | -2,86% | 421.922,00 |
| 20.02.2024 | 22,56 | 23,11 | 22,30 | 22,70 | -0,70% | 536.503,00 |
| 16.02.2024 | 23,57 | 23,86 | 22,69 | 22,86 | -4,35% | 685.350,00 |
| 15.02.2024 | 24,19 | 25,05 | 23,69 | 23,90 | 0,21% | 711.881,00 |
| 14.02.2024 | 23,98 | 24,56 | 23,59 | 23,85 | 1,84% | 631.738,00 |
| 13.02.2024 | 24,15 | 24,67 | 22,72 | 23,42 | -6,32% | 904.419,00 |
| 12.02.2024 | 24,89 | 26,10 | 24,89 | 25,00 | 0,00% | 1.406.102,00 |
| 09.02.2024 | 25,78 | 25,89 | 24,85 | 25,00 | -1,50% | 750.340,00 |
| 08.02.2024 | 23,58 | 26,35 | 23,35 | 25,38 | 7,59% | 2.490.613,00 |
| 07.02.2024 | 22,65 | 23,99 | 22,42 | 23,59 | 4,15% | 926.344,00 |
| 06.02.2024 | 22,50 | 23,00 | 22,00 | 22,65 | 0,35% | 702.944,00 |
| 05.02.2024 | 22,91 | 24,24 | 22,10 | 22,57 | 2,45% | 1.163.382,00 |
| 02.02.2024 | 20,15 | 22,60 | 20,15 | 22,03 | 7,05% | 1.510.517,00 |
| 01.02.2024 | 20,70 | 21,06 | 20,18 | 20,58 | 0,49% | 644.871,00 |
| 31.01.2024 | 21,03 | 21,66 | 20,37 | 20,48 | -3,21% | 935.054,00 |
| 30.01.2024 | 22,78 | 22,78 | 20,46 | 21,16 | -8,60% | 878.422,00 |
| 29.01.2024 | 22,26 | 23,65 | 22,15 | 23,15 | 3,90% | 600.372,00 |
| 26.01.2024 | 22,35 | 23,14 | 21,86 | 22,28 | 0,00% | 481.913,00 |
| 25.01.2024 | 20,83 | 22,34 | 20,54 | 22,28 | 8,68% | 808.773,00 |
| 24.01.2024 | 20,50 | 20,85 | 20,05 | 20,50 | 1,38% | 505.938,00 |
| 23.01.2024 | 20,36 | 20,62 | 19,93 | 20,22 | -1,22% | 608.668,00 |
| 22.01.2024 | 19,47 | 20,50 | 19,47 | 20,47 | 5,08% | 765.683,00 |
| 19.01.2024 | 20,84 | 20,84 | 19,11 | 19,48 | -4,88% | 1.156.361,00 |
| 18.01.2024 | 20,79 | 21,64 | 19,69 | 20,48 | -1,06% | 895.598,00 |
| 17.01.2024 | 21,01 | 21,38 | 20,23 | 20,70 | -3,27% | 803.554,00 |
| 16.01.2024 | 20,98 | 21,71 | 20,11 | 21,40 | 0,94% | 1.184.492,00 |
| 12.01.2024 | 21,79 | 21,85 | 20,96 | 21,20 | -1,44% | 582.969,00 |
| 11.01.2024 | 22,02 | 22,10 | 21,16 | 21,51 | -4,14% | 1.038.462,00 |
| 10.01.2024 | 23,86 | 24,07 | 21,89 | 22,44 | -6,27% | 866.313,00 |
| 09.01.2024 | 24,24 | 24,62 | 23,80 | 23,94 | -1,24% | 597.216,00 |
| 08.01.2024 | 22,48 | 24,47 | 22,29 | 24,24 | 8,70% | 1.081.616,00 |
| 05.01.2024 | 21,88 | 22,49 | 21,18 | 22,30 | 0,68% | 955.215,00 |
| 04.01.2024 | 22,02 | 22,62 | 21,66 | 22,15 | 1,51% | 572.604,00 |
| 03.01.2024 | 21,98 | 23,33 | 21,51 | 21,82 | -1,53% | 632.291,00 |
| 02.01.2024 | 22,53 | 23,04 | 21,69 | 22,16 | -2,38% | 972.911,00 |
| 29.12.2023 | 23,37 | 23,50 | 22,44 | 22,70 | -2,70% | 729.394,00 |
| 28.12.2023 | 23,30 | 23,73 | 22,92 | 23,33 | -0,13% | 485.971,00 |
| 27.12.2023 | 23,27 | 23,77 | 23,23 | 23,36 | 0,26% | 600.316,00 |
| 26.12.2023 | 22,50 | 23,45 | 22,07 | 23,30 | 5,24% | 912.921,00 |
| 22.12.2023 | 22,14 | 22,72 | 22,00 | 22,14 | 0,00% | 635.132,00 |
| 21.12.2023 | 21,60 | 22,20 | 21,02 | 22,14 | 4,09% | 671.553,00 |