10,990$
-9,77%
Echtzeit-Aktienkurs Cabaletta Bio
Bid:
Ask:
Aktienkurse zur Cabaletta Bio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 12,30 | 12,30 | 10,99 | 11,01 | -9,61% | 2.916.621,00 |
| 25.04.2024 | 12,47 | 12,68 | 11,68 | 12,18 | -6,02% | 1.941.491,00 |
| 24.04.2024 | 13,46 | 13,67 | 12,90 | 12,96 | -2,70% | 760.742,00 |
| 23.04.2024 | 13,47 | 14,02 | 13,30 | 13,32 | 0,00% | 646.793,00 |
| 22.04.2024 | 13,43 | 13,59 | 12,88 | 13,32 | -0,15% | 985.373,00 |
| 19.04.2024 | 13,90 | 14,28 | 13,08 | 13,34 | -4,51% | 1.178.220,00 |
| 18.04.2024 | 15,00 | 15,00 | 13,79 | 13,97 | -7,67% | 1.143.010,00 |
| 17.04.2024 | 16,36 | 16,36 | 15,11 | 15,13 | -7,18% | 969.723,00 |
| 16.04.2024 | 15,91 | 16,43 | 15,85 | 16,30 | 0,93% | 565.456,00 |
| 15.04.2024 | 17,10 | 17,56 | 16,00 | 16,15 | -5,17% | 906.818,00 |
| 12.04.2024 | 17,74 | 18,44 | 16,83 | 17,03 | -5,02% | 1.005.158,00 |
| 11.04.2024 | 18,03 | 18,12 | 17,45 | 17,93 | 0,39% | 682.344,00 |
| 10.04.2024 | 18,20 | 18,53 | 17,59 | 17,86 | -5,20% | 1.031.014,00 |
| 09.04.2024 | 17,99 | 19,04 | 17,69 | 18,84 | 4,32% | 961.908,00 |
| 08.04.2024 | 17,00 | 18,33 | 16,85 | 18,06 | 6,36% | 925.201,00 |
| 05.04.2024 | 15,95 | 17,10 | 15,80 | 16,98 | 5,40% | 980.742,00 |
| 04.04.2024 | 16,79 | 17,37 | 16,00 | 16,11 | -2,19% | 1.155.682,00 |
| 03.04.2024 | 16,34 | 16,74 | 16,21 | 16,47 | -0,12% | 461.266,00 |
| 02.04.2024 | 16,34 | 16,77 | 16,34 | 16,49 | -2,02% | 321.612,00 |
| 01.04.2024 | 16,93 | 16,96 | 16,24 | 16,83 | -1,35% | 727.019,00 |
| 28.03.2024 | 17,15 | 17,48 | 16,85 | 17,06 | -0,47% | 1.780.519,00 |
| 27.03.2024 | 17,11 | 17,21 | 16,60 | 17,14 | 1,06% | 773.932,00 |
| 26.03.2024 | 16,93 | 17,16 | 16,61 | 16,96 | 1,01% | 854.292,00 |
| 25.03.2024 | 17,71 | 18,00 | 16,66 | 16,79 | -3,23% | 1.001.535,00 |
| 22.03.2024 | 16,91 | 18,41 | 16,88 | 17,35 | -1,08% | 1.177.222,00 |
| 21.03.2024 | 18,10 | 18,31 | 16,31 | 17,54 | -3,15% | 1.552.636,00 |
| 20.03.2024 | 18,00 | 18,26 | 17,33 | 18,11 | 0,61% | 690.067,00 |
| 19.03.2024 | 17,77 | 18,72 | 17,44 | 18,00 | 0,00% | 1.120.788,00 |
| 18.03.2024 | 18,47 | 19,06 | 17,20 | 18,00 | -3,95% | 1.027.160,00 |
| 15.03.2024 | 18,75 | 19,63 | 18,18 | 18,74 | -1,16% | 2.689.959,00 |
| 14.03.2024 | 19,93 | 20,24 | 18,77 | 18,96 | -6,32% | 1.439.550,00 |
| 13.03.2024 | 20,80 | 21,24 | 19,94 | 20,24 | -2,22% | 892.468,00 |
| 12.03.2024 | 20,37 | 20,90 | 19,82 | 20,70 | 1,62% | 765.988,00 |
| 11.03.2024 | 22,34 | 22,75 | 20,30 | 20,37 | -9,35% | 1.240.805,00 |
| 08.03.2024 | 22,65 | 23,17 | 21,80 | 22,47 | 0,58% | 1.046.219,00 |
| 07.03.2024 | 22,50 | 23,17 | 22,10 | 22,34 | -1,06% | 797.997,00 |
| 06.03.2024 | 22,20 | 22,66 | 21,59 | 22,58 | 4,51% | 603.609,00 |
| 05.03.2024 | 21,98 | 22,55 | 21,06 | 21,61 | -1,57% | 579.620,00 |
| 04.03.2024 | 23,93 | 23,98 | 21,53 | 21,95 | -8,43% | 600.087,00 |
| 01.03.2024 | 23,09 | 24,67 | 22,92 | 23,97 | 4,76% | 930.240,00 |
| 29.02.2024 | 23,56 | 24,04 | 22,56 | 22,88 | -0,78% | 475.252,00 |
| 28.02.2024 | 24,06 | 24,85 | 23,01 | 23,06 | -5,22% | 567.403,00 |
| 27.02.2024 | 23,62 | 24,49 | 23,55 | 24,33 | 3,36% | 1.031.355,00 |
| 26.02.2024 | 22,51 | 23,78 | 22,46 | 23,54 | 5,14% | 520.691,00 |
| 23.02.2024 | 22,00 | 22,71 | 21,81 | 22,39 | 0,99% | 414.734,00 |
| 22.02.2024 | 22,14 | 22,96 | 21,83 | 22,17 | 0,54% | 371.321,00 |
| 21.02.2024 | 22,59 | 22,81 | 21,77 | 22,05 | -2,86% | 419.213,00 |
| 20.02.2024 | 22,56 | 23,11 | 22,30 | 22,70 | -0,70% | 533.684,00 |
| 16.02.2024 | 23,57 | 23,86 | 22,69 | 22,86 | -4,35% | 685.350,00 |
| 15.02.2024 | 24,19 | 25,05 | 23,69 | 23,90 | 0,21% | 569.539,00 |
| 14.02.2024 | 23,98 | 24,56 | 23,59 | 23,85 | 1,84% | 518.189,00 |
| 13.02.2024 | 24,15 | 24,67 | 22,72 | 23,42 | -6,32% | 892.279,00 |
| 12.02.2024 | 24,89 | 26,10 | 24,89 | 25,00 | 0,00% | 1.242.483,00 |
| 09.02.2024 | 25,78 | 25,89 | 24,85 | 25,00 | -1,50% | 750.340,00 |
| 08.02.2024 | 23,58 | 26,35 | 23,35 | 25,38 | 7,59% | 2.355.988,00 |
| 07.02.2024 | 22,65 | 23,99 | 22,42 | 23,59 | 4,10% | 926.062,00 |
| 06.02.2024 | 22,50 | 23,00 | 22,00 | 22,66 | 0,49% | 629.512,00 |
| 05.02.2024 | 22,91 | 24,24 | 22,10 | 22,55 | 2,36% | 1.084.875,00 |
| 02.02.2024 | 20,15 | 22,60 | 20,15 | 22,03 | 6,99% | 1.510.517,00 |
| 01.02.2024 | 20,70 | 21,06 | 20,18 | 20,59 | 0,54% | 563.903,00 |
| 31.01.2024 | 21,03 | 21,66 | 20,37 | 20,48 | -3,21% | 931.314,00 |
| 30.01.2024 | 22,78 | 22,78 | 20,46 | 21,16 | -8,60% | 878.418,00 |
| 29.01.2024 | 22,26 | 23,65 | 22,15 | 23,15 | 3,90% | 583.358,00 |
| 26.01.2024 | 22,35 | 23,14 | 21,86 | 22,28 | -0,04% | 481.913,00 |
| 25.01.2024 | 20,83 | 22,34 | 20,54 | 22,29 | 8,73% | 669.353,00 |
| 24.01.2024 | 20,50 | 20,85 | 20,05 | 20,50 | 1,38% | 450.269,00 |
| 23.01.2024 | 20,36 | 20,62 | 19,93 | 20,22 | -1,22% | 608.019,00 |
| 22.01.2024 | 19,47 | 20,50 | 19,47 | 20,47 | 5,08% | 761.963,00 |
| 19.01.2024 | 20,84 | 20,84 | 19,11 | 19,48 | -4,88% | 1.156.361,00 |
| 18.01.2024 | 20,79 | 21,64 | 19,69 | 20,48 | -1,06% | 895.593,00 |
| 17.01.2024 | 21,01 | 21,38 | 20,23 | 20,70 | -3,27% | 730.308,00 |
| 16.01.2024 | 20,98 | 21,71 | 20,11 | 21,40 | 0,94% | 1.184.237,00 |
| 12.01.2024 | 21,79 | 21,85 | 20,96 | 21,20 | -1,44% | 582.969,00 |
| 11.01.2024 | 22,02 | 22,10 | 21,16 | 21,51 | -4,19% | 992.562,00 |
| 10.01.2024 | 23,86 | 24,07 | 21,89 | 22,45 | -6,22% | 754.816,00 |
| 09.01.2024 | 24,24 | 24,62 | 23,80 | 23,94 | -1,24% | 553.485,00 |
| 08.01.2024 | 22,49 | 24,47 | 22,29 | 24,24 | 8,70% | 1.075.242,00 |
| 05.01.2024 | 21,88 | 22,49 | 21,18 | 22,30 | 0,81% | 955.215,00 |
| 04.01.2024 | 22,02 | 22,62 | 21,66 | 22,12 | 1,47% | 400.111,00 |
| 03.01.2024 | 21,98 | 23,33 | 21,51 | 21,80 | -1,62% | 533.921,00 |
| 02.01.2024 | 22,53 | 23,04 | 21,69 | 22,16 | -2,38% | 885.387,00 |
| 29.12.2023 | 23,37 | 23,50 | 22,44 | 22,70 | -2,70% | 729.394,00 |
| 28.12.2023 | 23,30 | 23,73 | 22,92 | 23,33 | -0,09% | 483.361,00 |
| 27.12.2023 | 23,27 | 23,77 | 23,23 | 23,35 | 0,21% | 520.111,00 |
| 26.12.2023 | 22,50 | 23,45 | 22,07 | 23,30 | 5,24% | 912.816,00 |
| 22.12.2023 | 22,14 | 22,72 | 22,00 | 22,14 | 0,00% | 635.132,00 |
| 21.12.2023 | 21,60 | 22,20 | 21,02 | 22,14 | 4,09% | 670.068,00 |
| 20.12.2023 | 22,08 | 22,59 | 21,22 | 21,27 | -4,79% | 2.575.041,00 |
| 19.12.2023 | 21,00 | 22,41 | 20,76 | 22,34 | 7,09% | 727.099,00 |
| 18.12.2023 | 20,41 | 21,00 | 19,64 | 20,86 | 1,51% | 729.246,00 |
| 15.12.2023 | 20,91 | 21,89 | 20,08 | 20,55 | 0,05% | 4.693.475,00 |
| 14.12.2023 | 19,05 | 20,65 | 18,60 | 20,54 | 9,26% | 1.833.125,00 |
| 13.12.2023 | 18,33 | 19,12 | 18,24 | 18,80 | 3,70% | 1.580.933,00 |
| 12.12.2023 | 17,08 | 18,37 | 17,04 | 18,13 | 6,15% | 1.848.248,00 |
| 11.12.2023 | 16,38 | 17,22 | 16,13 | 17,08 | 5,24% | 1.685.558,00 |
| 08.12.2023 | 15,91 | 16,56 | 15,35 | 16,23 | 1,69% | 983.158,00 |
| 07.12.2023 | 14,74 | 16,33 | 14,74 | 15,96 | 8,28% | 943.981,00 |
| 06.12.2023 | 15,74 | 16,08 | 14,65 | 14,74 | -5,63% | 1.782.107,00 |
| 05.12.2023 | 15,87 | 16,39 | 15,48 | 15,62 | -2,74% | 624.891,00 |
| 04.12.2023 | 16,00 | 16,06 | 15,18 | 16,06 | 0,25% | 814.804,00 |