1,490$
-0,67%
Echtzeit-Aktienkurs Cabaletta Bio
Bid:
Ask:
Aktienkurse zur Cabaletta Bio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.07.2025 | 1,50 | 1,54 | 1,43 | 1,51 | 1,34% | 1.825.164,00 |
| 07.07.2025 | 1,62 | 1,63 | 1,47 | 1,49 | -8,59% | 1.695.406,00 |
| 03.07.2025 | 1,61 | 1,63 | 1,56 | 1,63 | 2,52% | 930.473,00 |
| 02.07.2025 | 1,60 | 1,68 | 1,58 | 1,59 | 1,92% | 2.057.026,00 |
| 01.07.2025 | 1,55 | 1,62 | 1,51 | 1,56 | 2,01% | 2.711.929,00 |
| 30.06.2025 | 1,61 | 1,63 | 1,51 | 1,53 | -2,60% | 2.180.249,00 |
| 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% | 1.360.729,00 |
| 25.06.2025 | 1,77 | 1,83 | 1,70 | 1,77 | 0,00% | 1.358.844,00 |
| 24.06.2025 | 1,77 | 1,83 | 1,74 | 1,77 | 1,14% | 1.534.798,00 |
| 23.06.2025 | 1,75 | 1,81 | 1,72 | 1,75 | -2,23% | 1.029.100,00 |
| 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% | 982.284,00 |
| 16.06.2025 | 2,02 | 2,02 | 1,77 | 1,94 | -2,76% | 2.900.644,00 |
| 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% | 4.610.616,00 |
| 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 |