0,309$
3,00%
Echtzeit-Aktienkurs Capstone Turbine Corp.
Bid:
Ask:
Aktienkurse zur Capstone Turbine Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 26,99 | 26,99 | 26,98 | 26,98 | -0,02% | 465,00 |
| 11.12.2025 | 27,01 | 27,01 | 26,95 | 26,99 | 0,02% | 1.701,00 |
| 10.12.2025 | 26,99 | 27,00 | 26,97 | 26,98 | 0,22% | 1.325,00 |
| 08.12.2025 | 26,92 | 26,96 | 26,91 | 26,92 | -0,13% | 5.442,00 |
| 05.12.2025 | 26,97 | 26,97 | 26,93 | 26,96 | 0,19% | 1.300,00 |
| 04.12.2025 | 26,91 | 26,91 | 26,91 | 26,91 | -0,13% | 1.108,00 |
| 03.12.2025 | 26,91 | 26,94 | 26,90 | 26,94 | 0,21% | 4.744,00 |
| 02.12.2025 | 26,90 | 26,90 | 26,89 | 26,89 | 0,00% | 406,00 |
| 01.12.2025 | 26,88 | 26,89 | 26,86 | 26,89 | 0,09% | 4.643,00 |
| 26.11.2025 | 26,86 | 26,86 | 26,84 | 26,86 | 0,09% | 536,00 |
| 25.11.2025 | 26,87 | 26,87 | 26,82 | 26,84 | 0,09% | 2.599,00 |
| 24.11.2025 | 26,78 | 26,82 | 26,78 | 26,81 | 0,49% | 216,00 |
| 20.11.2025 | 26,71 | 26,71 | 26,68 | 26,68 | -0,24% | 726,00 |
| 19.11.2025 | 26,79 | 26,79 | 26,70 | 26,74 | -0,06% | 13.297,00 |
| 18.11.2025 | 26,77 | 26,77 | 26,72 | 26,76 | -0,07% | 1.457,00 |
| 17.11.2025 | 26,77 | 26,80 | 26,77 | 26,78 | -0,05% | 1.524,00 |
| 14.11.2025 | 26,80 | 26,86 | 26,79 | 26,79 | -0,04% | 3.176,00 |
| 13.11.2025 | 26,85 | 26,85 | 26,80 | 26,80 | -0,23% | 2.898,00 |
| 12.11.2025 | 26,86 | 26,87 | 26,86 | 26,87 | -0,05% | 574,00 |
| 11.11.2025 | 26,87 | 26,90 | 26,83 | 26,88 | 0,05% | 4.986,00 |
| 10.11.2025 | 26,83 | 26,87 | 26,83 | 26,87 | 0,35% | 1.471,00 |
| 07.11.2025 | 26,76 | 26,77 | 26,72 | 26,77 | -0,14% | 2.538,00 |
| 06.11.2025 | 26,85 | 26,85 | 26,80 | 26,81 | -0,16% | 1.699,00 |
| 05.11.2025 | 26,83 | 26,86 | 26,83 | 26,85 | 0,06% | 259,00 |
| 03.11.2025 | 26,85 | 26,85 | 26,84 | 26,84 | -0,09% | 2.085,00 |
| 31.10.2025 | 26,89 | 26,89 | 26,86 | 26,86 | -0,02% | 1.791,00 |
| 30.10.2025 | 26,87 | 26,87 | 26,87 | 26,87 | -0,07% | 125,00 |
| 29.10.2025 | 26,89 | 26,90 | 26,89 | 26,89 | 0,02% | 807,00 |
| 28.10.2025 | 26,89 | 26,91 | 26,88 | 26,88 | -0,15% | 3.683,00 |
| 27.10.2025 | 26,92 | 26,93 | 26,86 | 26,92 | 0,19% | 4.412,00 |
| 24.10.2025 | 26,90 | 26,90 | 26,84 | 26,87 | 0,12% | 6.108,00 |
| 23.10.2025 | 26,85 | 26,86 | 26,84 | 26,84 | 0,13% | 953,00 |
| 22.10.2025 | 26,87 | 26,87 | 26,78 | 26,80 | -0,14% | 5.522,00 |
| 21.10.2025 | 26,86 | 26,86 | 26,84 | 26,84 | 0,02% | 2.623,00 |
| 20.10.2025 | 26,78 | 26,86 | 26,78 | 26,84 | 0,16% | 2.117,00 |
| 17.10.2025 | 26,76 | 26,79 | 26,76 | 26,79 | 0,06% | 800,00 |
| 16.10.2025 | 26,82 | 26,82 | 26,72 | 26,78 | 0,01% | 1.419,00 |
| 15.10.2025 | 26,81 | 26,81 | 26,72 | 26,77 | 0,10% | 1.935,00 |
| 14.10.2025 | 26,77 | 26,78 | 26,75 | 26,75 | -0,04% | 201,00 |
| 13.10.2025 | 26,78 | 26,79 | 26,74 | 26,76 | 0,20% | 1.533,00 |
| 10.10.2025 | 26,82 | 26,82 | 26,71 | 26,71 | -0,33% | 1.559,00 |
| 09.10.2025 | 26,76 | 26,81 | 26,76 | 26,80 | 0,05% | 400,00 |
| 08.10.2025 | 26,84 | 26,84 | 26,78 | 26,78 | 0,02% | 755,00 |
| 07.10.2025 | 26,77 | 26,81 | 26,77 | 26,78 | -0,08% | 1.108,00 |
| 06.10.2025 | 26,83 | 26,83 | 26,79 | 26,80 | 0,06% | 4.193,00 |
| 02.10.2025 | 26,82 | 26,82 | 26,73 | 26,78 | 0,01% | 8.354,00 |
| 01.10.2025 | 26,79 | 26,80 | 26,74 | 26,78 | 0,23% | 2.569,00 |
| 30.09.2025 | 26,76 | 26,76 | 26,71 | 26,72 | -0,06% | 6.898,00 |
| 29.09.2025 | 26,75 | 26,75 | 26,73 | 26,73 | 0,04% | 106,00 |
| 26.09.2025 | 26,75 | 26,76 | 26,68 | 26,72 | 0,12% | 4.010,00 |
| 25.09.2025 | 26,72 | 26,72 | 26,64 | 26,69 | -0,09% | 7.915,00 |
| 24.09.2025 | 26,72 | 26,72 | 26,67 | 26,71 | 0,00% | 1.646,00 |
| 23.09.2025 | 26,76 | 26,77 | 26,68 | 26,71 | -0,22% | 21.522,00 |
| 22.09.2025 | 26,74 | 26,78 | 26,74 | 26,77 | 0,15% | 6.672,00 |
| 19.09.2025 | 26,74 | 26,76 | 26,73 | 26,73 | 0,01% | 1.216,00 |
| 18.09.2025 | 26,71 | 26,75 | 26,71 | 26,73 | 0,13% | 7.871,00 |
| 17.09.2025 | 26,72 | 26,75 | 26,69 | 26,69 | 0,03% | 1.944,00 |
| 16.09.2025 | 26,71 | 26,72 | 26,68 | 26,68 | 0,03% | 2.249,00 |
| 15.09.2025 | 26,72 | 26,72 | 26,65 | 26,68 | 0,02% | 6.283,00 |
| 12.09.2025 | 26,70 | 26,70 | 26,67 | 26,67 | 0,02% | 3.323,00 |
| 11.09.2025 | 26,68 | 26,72 | 26,61 | 26,67 | 0,08% | 11.976,00 |
| 10.09.2025 | 26,66 | 26,67 | 26,61 | 26,65 | 0,08% | 2.611,00 |
| 09.09.2025 | 26,60 | 26,64 | 26,60 | 26,63 | 0,02% | 20.517,00 |
| 08.09.2025 | 26,63 | 26,63 | 26,62 | 26,62 | 0,08% | 4.945,00 |
| 05.09.2025 | 26,67 | 26,67 | 26,56 | 26,60 | 0,02% | 11.908,00 |
| 04.09.2025 | 26,52 | 26,61 | 26,51 | 26,60 | 0,13% | 21.265,00 |
| 03.09.2025 | 26,55 | 26,56 | 26,50 | 26,56 | 0,08% | 19.304,00 |
| 02.09.2025 | 26,50 | 26,64 | 26,46 | 26,54 | -0,08% | 171.576,00 |
| 29.08.2025 | 26,50 | 26,57 | 26,50 | 26,56 | 0,17% | 19.750,00 |
| 28.08.2025 | 26,50 | 26,52 | 26,50 | 26,52 | 0,04% | 1.002,00 |
| 26.08.2025 | 26,52 | 26,52 | 26,50 | 26,51 | 0,00% | 763,00 |
| 25.08.2025 | 26,46 | 26,51 | 26,46 | 26,51 | 0,09% | 11.561,00 |
| 18.08.2025 | 26,46 | 26,48 | 26,44 | 26,48 | 0,02% | 2.191,00 |
| 15.08.2025 | 26,44 | 26,47 | 26,44 | 26,47 | 0,41% | 2.028,00 |
| 07.08.2025 | 26,37 | 26,42 | 26,36 | 26,37 | -0,03% | 5.290,00 |
| 06.08.2025 | 26,37 | 26,38 | 26,36 | 26,38 | 0,14% | 2.571,00 |
| 05.08.2025 | 26,32 | 26,34 | 26,31 | 26,34 | -0,03% | 6.636,00 |
| 04.08.2025 | 26,31 | 26,35 | 26,31 | 26,35 | 0,37% | 2.624,00 |
| 01.08.2025 | 26,25 | 26,26 | 26,21 | 26,25 | -0,31% | 2.305,00 |
| 31.07.2025 | 26,34 | 26,35 | 26,31 | 26,33 | -0,04% | 4.945,00 |
| 30.07.2025 | 26,33 | 26,34 | 26,31 | 26,34 | -0,02% | 3.728,00 |
| 29.07.2025 | 26,32 | 26,40 | 26,32 | 26,35 | -0,04% | 1.154,00 |
| 28.07.2025 | 26,36 | 26,36 | 26,35 | 26,35 | 0,15% | 189,00 |
| 23.07.2025 | 26,28 | 26,31 | 26,28 | 26,31 | 0,15% | 316,00 |
| 22.07.2025 | 26,24 | 26,28 | 26,24 | 26,28 | 0,04% | 171,00 |
| 21.07.2025 | 26,25 | 26,31 | 26,25 | 26,27 | 0,10% | 4.258,00 |
| 17.07.2025 | 26,20 | 26,26 | 26,20 | 26,24 | 0,13% | 7.929,00 |
| 16.07.2025 | 26,17 | 26,21 | 26,17 | 26,21 | 0,07% | 282,00 |
| 15.07.2025 | 26,17 | 26,19 | 26,16 | 26,19 | -0,03% | 689,00 |
| 14.07.2025 | 26,17 | 26,19 | 26,16 | 26,19 | 0,03% | 907,00 |
| 11.07.2025 | 26,17 | 26,19 | 26,17 | 26,19 | -0,02% | 1.444,00 |
| 10.07.2025 | 26,20 | 26,20 | 26,18 | 26,19 | 0,17% | 8.166,00 |
| 08.07.2025 | 26,17 | 26,17 | 26,15 | 26,15 | 0,06% | 142,00 |
| 07.07.2025 | 26,12 | 26,14 | 26,09 | 26,13 | 0,50% | 5.353,00 |
| 25.06.2025 | 26,02 | 26,02 | 26,00 | 26,00 | -0,02% | 804,00 |
| 24.06.2025 | 26,00 | 26,01 | 26,00 | 26,01 | 0,65% | 684,00 |
| 20.06.2025 | 25,80 | 25,86 | 25,80 | 25,84 | 0,02% | 1.693,00 |
| 18.06.2025 | 25,84 | 25,84 | 25,83 | 25,83 | -0,26% | 113,00 |
| 16.06.2025 | 25,88 | 25,90 | 25,88 | 25,90 | 0,36% | 202,00 |
| 13.06.2025 | 25,83 | 25,83 | 25,80 | 25,81 | -0,29% | 389,00 |