Echtzeit-Aktienkurs Cabaletta Bio
Bid:
Ask:
Aktienkurse zur Cabaletta Bio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 1,22 | 1,22 | 1,03 | 1,04 | -9,17% | 846.323,00 |
| 07.04.2025 | 1,08 | 1,19 | 0,99 | 1,15 | 3,15% | 1.086.027,00 |
| 04.04.2025 | 1,15 | 1,18 | 1,08 | 1,11 | -6,72% | 1.639.103,00 |
| 03.04.2025 | 1,18 | 1,23 | 1,14 | 1,19 | -4,03% | 859.666,00 |
| 02.04.2025 | 1,18 | 1,27 | 1,16 | 1,24 | 5,98% | 1.358.658,00 |
| 01.04.2025 | 1,39 | 1,40 | 1,16 | 1,17 | -15,52% | 1.709.789,00 |
| 31.03.2025 | 1,48 | 1,51 | 1,36 | 1,39 | -10,65% | 1.623.249,00 |
| 28.03.2025 | 1,59 | 1,62 | 1,50 | 1,55 | -3,73% | 591.033,00 |
| 27.03.2025 | 1,60 | 1,68 | 1,56 | 1,61 | 2,55% | 593.408,00 |
| 26.03.2025 | 1,68 | 1,68 | 1,45 | 1,57 | -5,42% | 1.992.558,00 |
| 25.03.2025 | 1,71 | 1,71 | 1,63 | 1,66 | -3,49% | 743.772,00 |
| 24.03.2025 | 1,77 | 1,77 | 1,68 | 1,72 | -1,15% | 532.797,00 |
| 21.03.2025 | 1,70 | 1,77 | 1,66 | 1,74 | -0,57% | 1.214.440,00 |
| 20.03.2025 | 1,79 | 1,81 | 1,73 | 1,75 | -1,69% | 309.163,00 |
| 19.03.2025 | 1,67 | 1,85 | 1,64 | 1,78 | 6,59% | 743.709,00 |
| 18.03.2025 | 1,79 | 1,80 | 1,66 | 1,67 | -6,70% | 932.465,00 |
| 17.03.2025 | 1,82 | 1,87 | 1,71 | 1,79 | -1,65% | 841.638,00 |
| 14.03.2025 | 1,82 | 1,87 | 1,79 | 1,82 | 2,25% | 366.975,00 |
| 13.03.2025 | 1,93 | 2,00 | 1,78 | 1,78 | -6,81% | 821.892,00 |
| 12.03.2025 | 1,82 | 2,01 | 1,79 | 1,91 | 6,70% | 1.201.891,00 |
| 11.03.2025 | 1,78 | 1,85 | 1,68 | 1,79 | 1,13% | 729.149,00 |
| 10.03.2025 | 1,81 | 1,86 | 1,75 | 1,77 | -4,32% | 580.024,00 |
| 07.03.2025 | 1,88 | 1,92 | 1,80 | 1,85 | -1,60% | 548.434,00 |
| 06.03.2025 | 1,83 | 1,91 | 1,78 | 1,88 | 1,62% | 482.967,00 |
| 05.03.2025 | 1,80 | 1,86 | 1,74 | 1,85 | 5,11% | 595.427,00 |
| 04.03.2025 | 1,67 | 1,83 | 1,59 | 1,76 | 5,39% | 1.340.600,00 |
| 03.03.2025 | 1,83 | 1,85 | 1,66 | 1,67 | -7,48% | 869.453,00 |
| 28.02.2025 | 1,82 | 1,92 | 1,71 | 1,81 | -0,28% | 1.294.448,00 |
| 27.02.2025 | 1,92 | 1,93 | 1,80 | 1,81 | -4,23% | 1.056.673,00 |
| 26.02.2025 | 2,03 | 2,03 | 1,85 | 1,89 | -4,55% | 964.392,00 |
| 25.02.2025 | 1,95 | 2,01 | 1,92 | 1,98 | 1,02% | 934.223,00 |
| 24.02.2025 | 2,04 | 2,06 | 1,94 | 1,96 | -4,85% | 1.109.974,00 |
| 21.02.2025 | 2,11 | 2,14 | 2,03 | 2,06 | -1,44% | 1.145.452,00 |
| 20.02.2025 | 2,12 | 2,23 | 2,04 | 2,09 | -2,79% | 1.485.798,00 |
| 19.02.2025 | 2,37 | 2,44 | 2,03 | 2,15 | -7,73% | 4.253.883,00 |
| 18.02.2025 | 2,74 | 2,90 | 2,33 | 2,33 | -14,02% | 2.540.430,00 |
| 14.02.2025 | 2,73 | 2,88 | 2,70 | 2,71 | 0,37% | 1.162.500,00 |
| 13.02.2025 | 2,49 | 2,75 | 2,49 | 2,70 | 8,87% | 1.791.978,00 |
| 12.02.2025 | 2,36 | 2,51 | 2,30 | 2,48 | 2,90% | 1.242.493,00 |
| 11.02.2025 | 2,46 | 2,46 | 2,31 | 2,41 | -4,74% | 793.052,00 |
| 10.02.2025 | 2,65 | 2,76 | 2,48 | 2,53 | -4,53% | 1.078.597,00 |
| 07.02.2025 | 2,60 | 2,76 | 2,54 | 2,65 | 1,92% | 1.441.124,00 |
| 06.02.2025 | 2,45 | 2,67 | 2,41 | 2,60 | 6,56% | 1.315.053,00 |
| 05.02.2025 | 2,34 | 2,48 | 2,27 | 2,44 | 5,17% | 1.226.972,00 |
| 04.02.2025 | 2,36 | 2,45 | 2,25 | 2,32 | -1,69% | 869.074,00 |
| 03.02.2025 | 2,30 | 2,38 | 2,21 | 2,36 | -1,26% | 1.394.082,00 |
| 31.01.2025 | 2,37 | 2,48 | 2,28 | 2,39 | 2,14% | 688.549,00 |
| 30.01.2025 | 2,31 | 2,37 | 2,20 | 2,34 | -1,27% | 917.387,00 |
| 29.01.2025 | 2,37 | 2,42 | 2,29 | 2,37 | -1,25% | 678.390,00 |
| 28.01.2025 | 2,30 | 2,42 | 2,20 | 2,40 | 4,35% | 867.374,00 |
| 27.01.2025 | 2,42 | 2,53 | 2,29 | 2,30 | -8,00% | 1.236.158,00 |
| 24.01.2025 | 2,59 | 2,59 | 2,45 | 2,50 | -3,47% | 1.006.711,00 |
| 23.01.2025 | 2,51 | 2,59 | 2,37 | 2,59 | 1,97% | 1.003.220,00 |
| 22.01.2025 | 2,62 | 2,70 | 2,46 | 2,54 | -2,31% | 954.428,00 |