Echtzeit-Aktienkurs Cabaletta Bio
Bid:
Ask:
Aktienkurse zur Cabaletta Bio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 1,47 | 1,52 | 1,42 | 1,45 | 0,00% | 1.000.694,00 |
| 29.08.2025 | 1,51 | 1,52 | 1,40 | 1,45 | -3,33% | 1.230.094,00 |
| 28.08.2025 | 1,50 | 1,56 | 1,48 | 1,50 | 0,00% | 867.596,00 |
| 27.08.2025 | 1,53 | 1,55 | 1,48 | 1,50 | -1,96% | 795.286,00 |
| 26.08.2025 | 1,59 | 1,61 | 1,51 | 1,53 | -3,77% | 842.257,00 |
| 25.08.2025 | 1,64 | 1,65 | 1,57 | 1,59 | -1,85% | 723.336,00 |
| 22.08.2025 | 1,62 | 1,67 | 1,60 | 1,62 | 1,25% | 804.755,00 |
| 21.08.2025 | 1,57 | 1,61 | 1,54 | 1,60 | 1,27% | 573.326,00 |
| 20.08.2025 | 1,60 | 1,65 | 1,55 | 1,58 | -2,47% | 1.014.140,00 |
| 19.08.2025 | 1,78 | 1,78 | 1,61 | 1,62 | -8,47% | 1.566.839,00 |
| 18.08.2025 | 1,70 | 1,83 | 1,70 | 1,77 | 3,51% | 1.963.238,00 |
| 15.08.2025 | 1,65 | 1,72 | 1,63 | 1,71 | 3,64% | 1.253.401,00 |
| 14.08.2025 | 1,67 | 1,69 | 1,54 | 1,65 | -3,51% | 1.317.357,00 |
| 13.08.2025 | 1,37 | 1,75 | 1,35 | 1,71 | 28,57% | 5.611.684,00 |
| 12.08.2025 | 1,34 | 1,35 | 1,26 | 1,33 | 0,00% | 2.532.479,00 |
| 11.08.2025 | 1,38 | 1,41 | 1,32 | 1,33 | -2,21% | 1.144.973,00 |
| 08.08.2025 | 1,45 | 1,45 | 1,35 | 1,36 | -6,21% | 1.231.587,00 |
| 07.08.2025 | 1,44 | 1,48 | 1,38 | 1,45 | 0,00% | 1.041.143,00 |
| 06.08.2025 | 1,53 | 1,54 | 1,41 | 1,45 | -6,45% | 934.050,00 |
| 05.08.2025 | 1,52 | 1,56 | 1,48 | 1,55 | 3,33% | 690.900,00 |
| 04.08.2025 | 1,46 | 1,54 | 1,44 | 1,50 | 4,17% | 894.089,00 |
| 01.08.2025 | 1,52 | 1,55 | 1,43 | 1,44 | -5,26% | 944.357,00 |
| 31.07.2025 | 1,57 | 1,59 | 1,52 | 1,52 | -2,56% | 705.161,00 |
| 30.07.2025 | 1,62 | 1,65 | 1,56 | 1,56 | -0,64% | 950.801,00 |
| 29.07.2025 | 1,70 | 1,71 | 1,56 | 1,57 | -7,10% | 757.974,00 |
| 28.07.2025 | 1,67 | 1,74 | 1,67 | 1,69 | 1,81% | 846.686,00 |
| 25.07.2025 | 1,66 | 1,71 | 1,63 | 1,66 | 0,00% | 684.827,00 |
| 24.07.2025 | 1,61 | 1,68 | 1,60 | 1,66 | 3,75% | 926.260,00 |
| 23.07.2025 | 1,61 | 1,68 | 1,59 | 1,60 | 1,27% | 1.475.956,00 |
| 22.07.2025 | 1,66 | 1,68 | 1,58 | 1,58 | -3,66% | 2.091.451,00 |
| 21.07.2025 | 1,69 | 1,73 | 1,62 | 1,64 | -1,80% | 1.141.820,00 |
| 18.07.2025 | 1,68 | 1,73 | 1,67 | 1,67 | -0,60% | 623.074,00 |
| 17.07.2025 | 1,69 | 1,73 | 1,67 | 1,68 | -0,59% | 898.957,00 |
| 16.07.2025 | 1,66 | 1,72 | 1,64 | 1,69 | 3,68% | 732.511,00 |
| 15.07.2025 | 1,70 | 1,74 | 1,60 | 1,63 | -3,55% | 844.882,00 |
| 14.07.2025 | 1,76 | 1,77 | 1,65 | 1,69 | -2,87% | 1.264.411,00 |
| 11.07.2025 | 1,74 | 1,78 | 1,70 | 1,74 | 0,00% | 841.528,00 |
| 10.07.2025 | 1,71 | 1,78 | 1,69 | 1,74 | 1,75% | 1.669.477,00 |
| 09.07.2025 | 1,53 | 1,72 | 1,50 | 1,71 | 13,25% | 2.914.900,00 |
| 08.07.2025 | 1,50 | 1,54 | 1,43 | 1,51 | 1,34% | 1.836.453,00 |
| 07.07.2025 | 1,62 | 1,63 | 1,47 | 1,49 | -8,59% | 1.703.751,00 |
| 03.07.2025 | 1,61 | 1,63 | 1,56 | 1,63 | 1,87% | 930.473,00 |
| 02.07.2025 | 1,60 | 1,68 | 1,58 | 1,60 | 2,56% | 2.059.325,00 |
| 01.07.2025 | 1,55 | 1,62 | 1,51 | 1,56 | 2,63% | 2.722.762,00 |
| 30.06.2025 | 1,61 | 1,63 | 1,51 | 1,52 | -3,18% | 2.215.668,00 |
| 27.06.2025 | 1,73 | 1,73 | 1,57 | 1,57 | -7,65% | 7.966.349,00 |
| 26.06.2025 | 1,75 | 1,77 | 1,68 | 1,70 | -3,95% | 1.371.457,00 |
| 25.06.2025 | 1,78 | 1,82 | 1,70 | 1,77 | 0,00% | 1.367.394,00 |
| 24.06.2025 | 1,77 | 1,83 | 1,74 | 1,77 | 1,14% | 1.546.328,00 |
| 23.06.2025 | 1,75 | 1,81 | 1,72 | 1,75 | -2,23% | 1.040.070,00 |
| 20.06.2025 | 1,79 | 1,82 | 1,65 | 1,79 | 3,47% | 1.485.338,00 |
| 18.06.2025 | 1,88 | 1,88 | 1,73 | 1,73 | -7,24% | 3.335.325,00 |
| 17.06.2025 | 1,91 | 1,95 | 1,84 | 1,87 | -3,62% | 983.928,00 |
| 16.06.2025 | 2,02 | 2,02 | 1,77 | 1,94 | -2,76% | 2.907.715,00 |
| 13.06.2025 | 1,75 | 2,00 | 1,70 | 1,99 | 10,56% | 4.566.448,00 |
| 12.06.2025 | 1,76 | 1,87 | 1,68 | 1,80 | 2,86% | 4.646.688,00 |
| 11.06.2025 | 2,03 | 2,05 | 1,56 | 1,75 | -25,53% | 13.504.445,00 |
| 10.06.2025 | 2,40 | 2,55 | 2,29 | 2,35 | -0,84% | 1.424.260,00 |
| 09.06.2025 | 2,50 | 2,59 | 2,31 | 2,37 | -4,44% | 1.567.353,00 |
| 06.06.2025 | 2,20 | 2,50 | 2,20 | 2,48 | 13,76% | 2.317.695,00 |
| 05.06.2025 | 2,21 | 2,27 | 2,04 | 2,18 | -1,36% | 1.568.881,00 |
| 04.06.2025 | 2,21 | 2,36 | 2,18 | 2,21 | 1,38% | 2.092.457,00 |
| 03.06.2025 | 2,07 | 2,23 | 2,03 | 2,18 | 5,83% | 2.083.311,00 |
| 02.06.2025 | 1,86 | 2,08 | 1,85 | 2,06 | 10,16% | 1.700.770,00 |
| 30.05.2025 | 1,90 | 1,99 | 1,82 | 1,87 | -2,09% | 1.028.272,00 |
| 29.05.2025 | 1,89 | 1,92 | 1,81 | 1,91 | 2,14% | 617.616,00 |
| 28.05.2025 | 1,74 | 1,92 | 1,70 | 1,87 | 7,47% | 1.141.239,00 |
| 27.05.2025 | 1,79 | 1,80 | 1,68 | 1,74 | -0,57% | 1.084.451,00 |
| 23.05.2025 | 1,76 | 1,76 | 1,70 | 1,75 | -1,69% | 690.517,00 |
| 22.05.2025 | 1,74 | 1,80 | 1,67 | 1,78 | -0,84% | 1.002.691,00 |
| 21.05.2025 | 1,88 | 1,88 | 1,69 | 1,80 | -4,52% | 1.490.580,00 |
| 20.05.2025 | 1,90 | 1,97 | 1,80 | 1,88 | -2,08% | 2.150.272,00 |
| 19.05.2025 | 1,95 | 2,11 | 1,88 | 1,92 | -5,42% | 2.395.531,00 |
| 16.05.2025 | 2,14 | 2,16 | 1,65 | 2,03 | 12,15% | 15.897.488,00 |
| 15.05.2025 | 1,40 | 1,83 | 1,39 | 1,81 | 39,23% | 13.057.888,00 |
| 14.05.2025 | 1,34 | 1,37 | 1,28 | 1,30 | -1,52% | 845.212,00 |
| 13.05.2025 | 1,31 | 1,36 | 1,26 | 1,32 | 2,33% | 698.916,00 |
| 12.05.2025 | 1,27 | 1,34 | 1,24 | 1,29 | 8,40% | 892.694,00 |
| 09.05.2025 | 1,21 | 1,27 | 1,17 | 1,19 | -1,65% | 372.400,00 |
| 08.05.2025 | 1,16 | 1,22 | 1,11 | 1,21 | 4,31% | 477.644,00 |
| 07.05.2025 | 1,14 | 1,17 | 1,14 | 1,16 | 0,87% | 387.252,00 |
| 06.05.2025 | 1,28 | 1,31 | 1,14 | 1,15 | -10,16% | 651.436,00 |
| 05.05.2025 | 1,35 | 1,40 | 1,26 | 1,28 | -4,48% | 796.977,00 |
| 02.05.2025 | 1,26 | 1,41 | 1,26 | 1,34 | 7,20% | 876.086,00 |
| 01.05.2025 | 1,32 | 1,33 | 1,25 | 1,25 | -5,30% | 531.218,00 |
| 30.04.2025 | 1,25 | 1,35 | 1,23 | 1,32 | 3,13% | 467.492,00 |
| 29.04.2025 | 1,32 | 1,33 | 1,24 | 1,28 | -2,29% | 388.315,00 |
| 28.04.2025 | 1,27 | 1,34 | 1,27 | 1,31 | 3,15% | 341.576,00 |
| 25.04.2025 | 1,30 | 1,31 | 1,23 | 1,27 | 0,00% | 362.900,00 |
| 24.04.2025 | 1,34 | 1,38 | 1,27 | 1,27 | -5,22% | 506.466,00 |
| 23.04.2025 | 1,32 | 1,39 | 1,30 | 1,34 | 4,69% | 822.735,00 |
| 22.04.2025 | 1,18 | 1,31 | 1,15 | 1,28 | 9,40% | 1.052.696,00 |
| 21.04.2025 | 1,08 | 1,20 | 1,08 | 1,17 | 6,36% | 616.550,00 |
| 17.04.2025 | 1,08 | 1,14 | 1,06 | 1,10 | 1,85% | 508.710,00 |
| 16.04.2025 | 1,12 | 1,14 | 1,06 | 1,08 | -3,57% | 649.578,00 |
| 15.04.2025 | 1,17 | 1,20 | 1,11 | 1,12 | -3,86% | 866.666,00 |
| 14.04.2025 | 1,29 | 1,29 | 1,10 | 1,17 | -5,28% | 1.397.681,00 |
| 11.04.2025 | 1,09 | 1,26 | 1,09 | 1,23 | 12,84% | 802.878,00 |
| 10.04.2025 | 1,10 | 1,12 | 1,04 | 1,09 | -3,54% | 634.691,00 |
| 09.04.2025 | 1,07 | 1,19 | 1,01 | 1,13 | 8,65% | 1.053.933,00 |