1,970$
9,44%
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% | 4.610.616,00 |
| 11.06.2025 | 2,03 | 2,05 | 1,56 | 1,75 | -25,53% | 13.384.948,00 |
| 10.06.2025 | 2,40 | 2,55 | 2,29 | 2,35 | -0,84% | 1.325.761,00 |
| 09.06.2025 | 2,50 | 2,59 | 2,31 | 2,37 | -4,44% | 1.560.172,00 |
| 06.06.2025 | 2,20 | 2,50 | 2,20 | 2,48 | 13,50% | 2.317.695,00 |
| 05.06.2025 | 2,21 | 2,27 | 2,04 | 2,19 | -1,13% | 1.567.038,00 |
| 04.06.2025 | 2,21 | 2,36 | 2,18 | 2,21 | 1,38% | 2.067.889,00 |
| 03.06.2025 | 2,07 | 2,23 | 2,03 | 2,18 | 5,83% | 1.998.546,00 |
| 02.06.2025 | 1,86 | 2,08 | 1,85 | 2,06 | 10,16% | 1.688.787,00 |
| 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% | 607.106,00 |
| 28.05.2025 | 1,74 | 1,92 | 1,70 | 1,87 | 7,47% | 1.128.097,00 |
| 27.05.2025 | 1,79 | 1,80 | 1,68 | 1,74 | -0,57% | 1.072.407,00 |
| 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% | 977.921,00 |
| 21.05.2025 | 1,88 | 1,88 | 1,69 | 1,80 | -4,52% | 1.464.912,00 |
| 20.05.2025 | 1,90 | 1,97 | 1,80 | 1,88 | -2,08% | 2.139.411,00 |
| 19.05.2025 | 1,95 | 2,11 | 1,88 | 1,92 | -5,42% | 2.365.561,00 |
| 16.05.2025 | 2,14 | 2,16 | 1,65 | 2,03 | 12,47% | 15.897.488,00 |
| 15.05.2025 | 1,40 | 1,83 | 1,39 | 1,81 | 38,85% | 6.992.422,00 |
| 14.05.2025 | 1,34 | 1,37 | 1,28 | 1,30 | -1,52% | 844.742,00 |
| 13.05.2025 | 1,31 | 1,36 | 1,26 | 1,32 | 2,33% | 698.368,00 |
| 12.05.2025 | 1,27 | 1,34 | 1,24 | 1,29 | 8,40% | 890.288,00 |
| 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% | 477.275,00 |
| 07.05.2025 | 1,14 | 1,17 | 1,14 | 1,16 | 0,87% | 385.797,00 |
| 06.05.2025 | 1,28 | 1,31 | 1,14 | 1,15 | -10,16% | 650.032,00 |
| 05.05.2025 | 1,35 | 1,40 | 1,26 | 1,28 | -4,48% | 796.792,00 |
| 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 | -4,94% | 529.908,00 |
| 30.04.2025 | 1,26 | 1,35 | 1,23 | 1,32 | 2,73% | 467.187,00 |
| 29.04.2025 | 1,32 | 1,33 | 1,24 | 1,28 | -2,29% | 362.160,00 |
| 28.04.2025 | 1,27 | 1,34 | 1,27 | 1,31 | 3,15% | 341.389,00 |
| 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% | 504.284,00 |
| 23.04.2025 | 1,32 | 1,39 | 1,30 | 1,34 | 4,69% | 814.960,00 |
| 22.04.2025 | 1,18 | 1,31 | 1,15 | 1,28 | 9,40% | 1.036.156,00 |
| 21.04.2025 | 1,08 | 1,20 | 1,08 | 1,17 | 6,36% | 614.709,00 |
| 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% | 648.833,00 |
| 15.04.2025 | 1,17 | 1,20 | 1,11 | 1,12 | -3,86% | 865.119,00 |
| 14.04.2025 | 1,29 | 1,29 | 1,10 | 1,17 | -5,28% | 1.394.410,00 |
| 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 | -3,11% | 633.990,00 |
| 09.04.2025 | 1,07 | 1,19 | 1,01 | 1,13 | 8,70% | 1.053.600,00 |
| 08.04.2025 | 1,22 | 1,22 | 1,03 | 1,04 | -9,61% | 844.805,00 |
| 07.04.2025 | 1,08 | 1,19 | 0,99 | 1,15 | 3,15% | 1.085.631,00 |
| 04.04.2025 | 1,15 | 1,18 | 1,08 | 1,11 | -7,50% | 1.639.103,00 |
| 03.04.2025 | 1,18 | 1,23 | 1,15 | 1,20 | -3,23% | 858.951,00 |
| 02.04.2025 | 1,18 | 1,27 | 1,16 | 1,24 | 5,98% | 1.357.755,00 |
| 01.04.2025 | 1,39 | 1,40 | 1,16 | 1,17 | -15,52% | 1.671.596,00 |
| 31.03.2025 | 1,48 | 1,51 | 1,36 | 1,39 | -10,65% | 1.609.365,00 |
| 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% | 591.996,00 |
| 26.03.2025 | 1,68 | 1,68 | 1,45 | 1,57 | -5,42% | 1.983.949,00 |
| 25.03.2025 | 1,71 | 1,71 | 1,63 | 1,66 | -3,49% | 733.012,00 |
| 24.03.2025 | 1,77 | 1,77 | 1,68 | 1,72 | -1,15% | 530.313,00 |
| 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% | 304.580,00 |
| 19.03.2025 | 1,67 | 1,85 | 1,64 | 1,78 | 6,59% | 739.378,00 |
| 18.03.2025 | 1,79 | 1,80 | 1,66 | 1,67 | -6,70% | 926.668,00 |
| 17.03.2025 | 1,82 | 1,87 | 1,71 | 1,79 | -1,65% | 837.487,00 |
| 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% | 821.694,00 |
| 12.03.2025 | 1,82 | 2,01 | 1,79 | 1,91 | 7,00% | 1.200.335,00 |
| 11.03.2025 | 1,78 | 1,85 | 1,68 | 1,79 | 0,85% | 726.768,00 |
| 10.03.2025 | 1,81 | 1,86 | 1,75 | 1,77 | -4,32% | 577.967,00 |
| 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 | 1,44% | 469.589,00 |
| 05.03.2025 | 1,80 | 1,86 | 1,74 | 1,85 | 5,01% | 592.790,00 |
| 04.03.2025 | 1,67 | 1,83 | 1,59 | 1,77 | 5,69% | 1.324.146,00 |
| 03.03.2025 | 1,83 | 1,85 | 1,66 | 1,67 | -7,48% | 867.763,00 |
| 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% | 1.055.435,00 |
| 26.02.2025 | 2,03 | 2,03 | 1,85 | 1,89 | -4,06% | 960.132,00 |
| 25.02.2025 | 1,95 | 2,01 | 1,92 | 1,97 | 1,03% | 929.519,00 |
| 24.02.2025 | 2,04 | 2,06 | 1,94 | 1,95 | -5,34% | 1.104.118,00 |
| 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% | 1.478.793,00 |
| 19.02.2025 | 2,37 | 2,43 | 2,03 | 2,15 | -7,73% | 4.241.408,00 |
| 18.02.2025 | 2,74 | 2,90 | 2,33 | 2,33 | -14,02% | 2.468.304,00 |
| 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% | 1.789.099,00 |
| 12.02.2025 | 2,36 | 2,51 | 2,30 | 2,48 | 2,90% | 1.226.900,00 |
| 11.02.2025 | 2,46 | 2,46 | 2,31 | 2,41 | -4,74% | 790.320,00 |
| 10.02.2025 | 2,65 | 2,76 | 2,48 | 2,53 | -4,53% | 1.076.031,00 |
| 07.02.2025 | 2,60 | 2,76 | 2,54 | 2,65 | 1,92% | 1.441.124,00 |
| 06.02.2025 | 2,34 | 2,67 | 2,27 | 2,60 | 6,56% | 1.314.253,00 |
| 05.02.2025 | 2,34 | 2,48 | 2,27 | 2,44 | 5,17% | 1.222.743,00 |
| 04.02.2025 | 2,36 | 2,45 | 2,25 | 2,32 | -1,69% | 855.770,00 |
| 03.02.2025 | 2,30 | 2,38 | 2,21 | 2,36 | -1,26% | 904.147,00 |
| 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% | 916.805,00 |
| 29.01.2025 | 2,37 | 2,42 | 2,29 | 2,37 | -1,25% | 677.509,00 |
| 28.01.2025 | 2,30 | 2,42 | 2,20 | 2,40 | 4,35% | 864.029,00 |
| 27.01.2025 | 2,42 | 2,53 | 2,29 | 2,30 | -8,00% | 1.224.453,00 |
| 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% | 996.868,00 |
| 22.01.2025 | 2,62 | 2,70 | 2,46 | 2,54 | -2,31% | 952.587,00 |