2,370$
7,73%
Echtzeit-Aktienkurs Cabaletta Bio
Bid:
Ask:
Aktienkurse zur Cabaletta Bio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 2,22 | 2,45 | 2,18 | 2,37 | 7,73% | 3.153.445,00 |
| 25.11.2025 | 2,24 | 2,28 | 2,12 | 2,20 | -4,56% | 1.961.126,00 |
| 24.11.2025 | 2,10 | 2,31 | 2,07 | 2,31 | 10,82% | 2.211.462,00 |
| 21.11.2025 | 2,17 | 2,19 | 2,01 | 2,08 | -3,70% | 3.146.457,00 |
| 20.11.2025 | 2,29 | 2,39 | 2,12 | 2,16 | -3,57% | 3.102.658,00 |
| 19.11.2025 | 2,34 | 2,35 | 2,20 | 2,24 | -3,66% | 1.831.997,00 |
| 18.11.2025 | 2,34 | 2,45 | 2,30 | 2,33 | -2,72% | 1.933.332,00 |
| 17.11.2025 | 2,30 | 2,58 | 2,28 | 2,39 | 3,46% | 3.232.464,00 |
| 14.11.2025 | 2,27 | 2,40 | 2,18 | 2,31 | -1,49% | 2.549.695,00 |
| 13.11.2025 | 2,41 | 2,46 | 2,24 | 2,35 | -3,89% | 3.675.722,00 |
| 12.11.2025 | 2,48 | 2,53 | 2,38 | 2,44 | -1,21% | 3.340.726,00 |
| 11.11.2025 | 2,45 | 2,67 | 2,44 | 2,47 | 1,44% | 3.591.658,00 |
| 10.11.2025 | 2,57 | 2,62 | 2,36 | 2,44 | -4,51% | 4.158.746,00 |
| 07.11.2025 | 2,44 | 2,56 | 2,30 | 2,55 | 2,82% | 4.299.474,00 |
| 06.11.2025 | 2,62 | 2,66 | 2,46 | 2,48 | -4,98% | 2.733.353,00 |
| 05.11.2025 | 2,70 | 2,73 | 2,47 | 2,61 | -3,33% | 3.669.559,00 |
| 04.11.2025 | 2,87 | 2,97 | 2,63 | 2,70 | -9,85% | 5.120.982,00 |
| 03.11.2025 | 3,56 | 3,58 | 2,75 | 3,00 | -17,04% | 11.221.257,00 |
| 31.10.2025 | 2,61 | 3,67 | 2,56 | 3,61 | 47,05% | 35.910.240,00 |
| 30.10.2025 | 2,48 | 2,52 | 2,39 | 2,46 | -1,60% | 2.442.440,00 |
| 29.10.2025 | 2,71 | 2,75 | 2,47 | 2,50 | -8,94% | 2.362.707,00 |
| 28.10.2025 | 2,79 | 2,89 | 2,69 | 2,74 | -1,79% | 1.947.082,00 |
| 27.10.2025 | 2,54 | 2,85 | 2,49 | 2,79 | 12,96% | 4.269.009,00 |
| 24.10.2025 | 2,43 | 2,52 | 2,36 | 2,47 | 2,49% | 1.847.684,00 |
| 23.10.2025 | 2,45 | 2,48 | 2,36 | 2,41 | -1,63% | 1.632.486,00 |
| 22.10.2025 | 2,71 | 2,74 | 2,38 | 2,45 | -10,58% | 3.901.144,00 |
| 21.10.2025 | 2,81 | 2,82 | 2,60 | 2,74 | -2,84% | 3.085.709,00 |
| 20.10.2025 | 2,90 | 3,01 | 2,79 | 2,82 | -1,05% | 2.837.319,00 |
| 17.10.2025 | 2,85 | 2,93 | 2,77 | 2,85 | -1,04% | 1.965.910,00 |
| 16.10.2025 | 2,93 | 3,08 | 2,82 | 2,88 | -0,52% | 3.591.126,00 |
| 15.10.2025 | 2,88 | 2,97 | 2,66 | 2,90 | 0,17% | 4.241.743,00 |
| 14.10.2025 | 2,43 | 2,89 | 2,37 | 2,89 | 16,06% | 5.823.360,00 |
| 13.10.2025 | 2,43 | 2,58 | 2,24 | 2,49 | 7,33% | 5.299.186,00 |
| 10.10.2025 | 3,15 | 3,16 | 2,23 | 2,32 | -18,60% | 14.589.388,00 |
| 09.10.2025 | 2,40 | 3,34 | 2,34 | 2,85 | 18,26% | 32.886.963,00 |
| 08.10.2025 | 2,35 | 2,64 | 2,34 | 2,41 | 3,88% | 3.989.662,00 |
| 07.10.2025 | 2,45 | 2,46 | 2,31 | 2,32 | -4,92% | 1.611.233,00 |
| 06.10.2025 | 2,48 | 2,50 | 2,34 | 2,44 | -0,20% | 2.665.016,00 |
| 03.10.2025 | 2,55 | 2,58 | 2,38 | 2,45 | -3,36% | 322.816,00 |
| 02.10.2025 | 2,33 | 2,53 | 2,31 | 2,53 | 9,52% | 1.979.896,00 |
| 01.10.2025 | 2,32 | 2,39 | 2,28 | 2,31 | -1,07% | 1.214.066,00 |
| 30.09.2025 | 2,39 | 2,39 | 2,24 | 2,34 | -1,89% | 1.798.914,00 |
| 29.09.2025 | 2,36 | 2,44 | 2,30 | 2,38 | 0,85% | 1.714.375,00 |
| 26.09.2025 | 2,29 | 2,38 | 2,16 | 2,36 | 2,16% | 2.117.881,00 |
| 25.09.2025 | 2,45 | 2,46 | 2,19 | 2,31 | -6,48% | 3.476.117,00 |
| 24.09.2025 | 2,43 | 2,55 | 2,36 | 2,47 | 2,07% | 3.464.603,00 |
| 23.09.2025 | 2,30 | 2,46 | 2,25 | 2,42 | 4,76% | 3.063.215,00 |
| 22.09.2025 | 2,19 | 2,36 | 2,08 | 2,31 | 5,48% | 2.794.120,00 |
| 19.09.2025 | 2,20 | 2,38 | 2,13 | 2,19 | 0,23% | 5.228.029,00 |
| 18.09.2025 | 1,94 | 2,23 | 1,94 | 2,19 | 13,80% | 3.262.584,00 |
| 17.09.2025 | 2,02 | 2,11 | 1,92 | 1,92 | -3,52% | 2.492.788,00 |
| 16.09.2025 | 1,92 | 2,10 | 1,90 | 1,99 | 4,19% | 2.542.723,00 |
| 15.09.2025 | 1,87 | 1,98 | 1,82 | 1,91 | 3,80% | 2.299.686,00 |
| 12.09.2025 | 1,80 | 1,87 | 1,73 | 1,84 | 1,66% | 1.577.062,00 |
| 11.09.2025 | 1,74 | 1,81 | 1,72 | 1,81 | 4,02% | 1.614.389,00 |
| 10.09.2025 | 1,67 | 1,77 | 1,66 | 1,74 | 6,10% | 1.716.670,00 |
| 09.09.2025 | 1,66 | 1,68 | 1,63 | 1,64 | -2,38% | 716.711,00 |
| 08.09.2025 | 1,73 | 1,74 | 1,66 | 1,68 | -1,18% | 1.109.245,00 |
| 05.09.2025 | 1,57 | 1,72 | 1,56 | 1,70 | 10,39% | 2.440.071,00 |
| 04.09.2025 | 1,58 | 1,58 | 1,44 | 1,54 | -1,60% | 2.304.642,00 |
| 03.09.2025 | 1,49 | 1,57 | 1,45 | 1,57 | 7,93% | 1.293.918,00 |
| 02.09.2025 | 1,47 | 1,52 | 1,42 | 1,45 | 0,00% | 999.745,00 |
| 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% | 864.505,00 |
| 27.08.2025 | 1,53 | 1,55 | 1,48 | 1,50 | -1,96% | 790.839,00 |
| 26.08.2025 | 1,59 | 1,61 | 1,51 | 1,53 | -3,77% | 838.548,00 |
| 25.08.2025 | 1,64 | 1,65 | 1,57 | 1,59 | -1,85% | 719.532,00 |
| 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% | 554.250,00 |
| 20.08.2025 | 1,60 | 1,65 | 1,55 | 1,58 | -2,47% | 1.013.469,00 |
| 19.08.2025 | 1,78 | 1,78 | 1,61 | 1,62 | -8,47% | 1.564.148,00 |
| 18.08.2025 | 1,70 | 1,83 | 1,70 | 1,77 | 3,51% | 1.953.104,00 |
| 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% | 1.311.354,00 |
| 13.08.2025 | 1,37 | 1,75 | 1,35 | 1,71 | 28,57% | 5.544.723,00 |
| 12.08.2025 | 1,34 | 1,35 | 1,26 | 1,33 | 0,00% | 2.519.420,00 |
| 11.08.2025 | 1,38 | 1,41 | 1,32 | 1,33 | -2,21% | 1.118.273,00 |
| 08.08.2025 | 1,45 | 1,45 | 1,35 | 1,36 | -5,88% | 1.231.587,00 |
| 07.08.2025 | 1,44 | 1,48 | 1,38 | 1,45 | -0,34% | 1.036.203,00 |
| 06.08.2025 | 1,53 | 1,54 | 1,41 | 1,45 | -6,45% | 928.068,00 |
| 05.08.2025 | 1,52 | 1,56 | 1,48 | 1,55 | 3,33% | 690.849,00 |
| 04.08.2025 | 1,46 | 1,54 | 1,44 | 1,50 | 4,17% | 884.990,00 |
| 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% | 697.552,00 |
| 30.07.2025 | 1,62 | 1,65 | 1,56 | 1,56 | -0,64% | 947.912,00 |
| 29.07.2025 | 1,70 | 1,71 | 1,56 | 1,57 | -7,10% | 746.783,00 |
| 28.07.2025 | 1,67 | 1,74 | 1,67 | 1,69 | 1,81% | 839.104,00 |
| 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% | 918.675,00 |
| 23.07.2025 | 1,61 | 1,68 | 1,59 | 1,60 | 1,27% | 1.470.178,00 |
| 22.07.2025 | 1,66 | 1,68 | 1,58 | 1,58 | -3,66% | 2.084.558,00 |
| 21.07.2025 | 1,69 | 1,73 | 1,62 | 1,64 | -1,80% | 1.134.432,00 |
| 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% | 884.761,00 |
| 16.07.2025 | 1,66 | 1,72 | 1,64 | 1,69 | 3,68% | 727.761,00 |
| 15.07.2025 | 1,70 | 1,74 | 1,60 | 1,63 | -3,55% | 836.651,00 |
| 14.07.2025 | 1,76 | 1,77 | 1,65 | 1,69 | -2,87% | 1.254.151,00 |
| 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% | 1.664.958,00 |
| 09.07.2025 | 1,53 | 1,72 | 1,50 | 1,71 | 13,25% | 2.891.969,00 |