0,309$
3,00%
Echtzeit-Aktienkurs Capstone Turbine Corp.
Bid:
Ask:
Aktienkurse zur Capstone Turbine Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.06.2025 | 25,86 | 25,91 | 25,86 | 25,88 | 0,10% | 6.604,00 |
| 11.06.2025 | 25,86 | 25,86 | 25,85 | 25,86 | -0,04% | 200,00 |
| 10.06.2025 | 25,81 | 25,87 | 25,81 | 25,87 | 0,19% | 3.587,00 |
| 09.06.2025 | 25,82 | 25,84 | 25,81 | 25,82 | -0,03% | 3.695,00 |
| 06.06.2025 | 25,80 | 25,83 | 25,77 | 25,83 | 0,26% | 3.151,00 |
| 05.06.2025 | 25,77 | 25,77 | 25,76 | 25,76 | -0,10% | 2.277,00 |
| 03.06.2025 | 25,73 | 25,78 | 25,73 | 25,78 | 0,22% | 402,00 |
| 02.06.2025 | 25,74 | 25,74 | 25,71 | 25,73 | 0,27% | 10.379,00 |
| 28.05.2025 | 25,70 | 25,70 | 25,65 | 25,66 | 0,26% | 4.518,00 |
| 22.05.2025 | 25,58 | 25,59 | 25,57 | 25,59 | 0,05% | 302,00 |
| 21.05.2025 | 25,66 | 25,68 | 25,58 | 25,58 | -0,35% | 1.411,00 |
| 15.05.2025 | 25,63 | 25,67 | 25,63 | 25,67 | 0,21% | 281,00 |
| 14.05.2025 | 25,59 | 25,62 | 25,59 | 25,62 | -0,04% | 2.051,00 |
| 13.05.2025 | 25,56 | 25,63 | 25,56 | 25,63 | 0,31% | 5.508,00 |
| 12.05.2025 | 25,52 | 25,55 | 25,52 | 25,55 | 0,99% | 335,00 |
| 09.05.2025 | 25,30 | 25,30 | 25,30 | 25,30 | -0,09% | 248,00 |
| 08.05.2025 | 25,36 | 25,36 | 25,32 | 25,32 | 0,20% | 5.950,00 |
| 06.05.2025 | 25,26 | 25,27 | 25,26 | 25,27 | -0,23% | 164,00 |
| 02.05.2025 | 25,29 | 25,39 | 25,29 | 25,33 | 0,28% | 12.076,00 |
| 30.04.2025 | 25,02 | 25,26 | 25,02 | 25,26 | 0,84% | 3.386,00 |
| 24.04.2025 | 25,05 | 25,05 | 25,05 | 25,05 | 0,45% | 419,00 |
| 23.04.2025 | 24,96 | 24,96 | 24,94 | 24,94 | 0,41% | 658,00 |
| 17.04.2025 | 24,85 | 24,85 | 24,84 | 24,84 | -0,05% | 505,00 |
| 16.04.2025 | 24,90 | 24,94 | 24,85 | 24,85 | -0,61% | 1.037,00 |
| 14.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,02% | 861,00 |
| 11.04.2025 | 24,92 | 25,00 | 24,92 | 25,00 | 0,30% | 6.043,00 |
| 10.04.2025 | 24,89 | 24,92 | 24,89 | 24,92 | -0,61% | 1.370,00 |
| 09.04.2025 | 24,66 | 25,15 | 24,66 | 25,08 | 1,65% | 9.733,00 |
| 08.04.2025 | 24,70 | 24,70 | 24,67 | 24,67 | -0,06% | 502,00 |
| 07.04.2025 | 24,65 | 24,74 | 24,63 | 24,68 | 0,06% | 13.984,00 |
| 04.04.2025 | 24,67 | 24,78 | 24,67 | 24,67 | -2,15% | 1.161,00 |
| 01.04.2025 | 25,15 | 25,21 | 25,15 | 25,21 | -0,24% | 18.411,00 |
| 27.03.2025 | 25,26 | 25,27 | 25,26 | 25,27 | -0,04% | 1.666,00 |
| 26.03.2025 | 25,30 | 25,30 | 25,28 | 25,28 | -0,24% | 370,00 |
| 24.03.2025 | 25,28 | 25,34 | 25,28 | 25,34 | 0,56% | 684,00 |
| 21.03.2025 | 25,15 | 25,20 | 25,15 | 25,20 | -0,02% | 1.948,00 |
| 20.03.2025 | 25,17 | 25,20 | 25,17 | 25,20 | -0,11% | 1.687,00 |
| 19.03.2025 | 25,23 | 25,23 | 25,23 | 25,23 | 0,18% | 318,00 |
| 14.03.2025 | 25,14 | 25,19 | 25,14 | 25,19 | 0,58% | 200,00 |
| 13.03.2025 | 25,12 | 25,12 | 25,03 | 25,04 | -0,44% | 1.017,00 |
| 12.03.2025 | 25,13 | 25,15 | 25,08 | 25,15 | 0,03% | 6.558,00 |
| 11.03.2025 | 25,12 | 25,15 | 25,09 | 25,14 | -0,11% | 7.837,00 |
| 10.03.2025 | 25,12 | 25,17 | 25,12 | 25,17 | -0,42% | 163,00 |
| 06.03.2025 | 25,29 | 25,30 | 25,25 | 25,28 | -0,54% | 6.638,00 |
| 05.03.2025 | 25,32 | 25,41 | 25,32 | 25,41 | 0,30% | 8.706,00 |
| 04.03.2025 | 25,33 | 25,40 | 25,33 | 25,34 | -0,17% | 2.743,00 |
| 03.03.2025 | 25,51 | 25,51 | 25,38 | 25,38 | -0,50% | 6.637,00 |
| 28.02.2025 | 25,42 | 25,51 | 25,38 | 25,51 | 0,34% | 4.539,00 |
| 27.02.2025 | 25,50 | 25,50 | 25,42 | 25,42 | -0,33% | 1.171,00 |
| 26.02.2025 | 25,51 | 25,51 | 25,47 | 25,51 | 0,04% | 243,00 |
| 25.02.2025 | 25,48 | 25,51 | 25,45 | 25,49 | -0,16% | 17.382,00 |
| 24.02.2025 | 25,51 | 25,54 | 25,51 | 25,53 | -0,12% | 399,00 |
| 21.02.2025 | 25,59 | 25,59 | 25,57 | 25,57 | -0,27% | 102,00 |
| 20.02.2025 | 25,56 | 25,64 | 25,56 | 25,64 | -0,02% | 101,00 |
| 19.02.2025 | 25,58 | 25,64 | 25,58 | 25,64 | 0,20% | 104,00 |
| 18.02.2025 | 25,57 | 25,60 | 25,57 | 25,59 | 0,05% | 1.026,00 |
| 14.02.2025 | 25,58 | 25,58 | 25,56 | 25,58 | 0,11% | 1.992,00 |
| 12.02.2025 | 25,50 | 25,55 | 25,50 | 25,55 | -0,14% | 501,00 |
| 11.02.2025 | 25,52 | 25,59 | 25,52 | 25,59 | 0,08% | 121,00 |
| 10.02.2025 | 25,52 | 25,57 | 25,52 | 25,57 | 0,14% | 1.646,00 |
| 07.02.2025 | 25,55 | 25,55 | 25,52 | 25,53 | -0,12% | 293,00 |
| 06.02.2025 | 25,53 | 25,56 | 25,52 | 25,56 | 0,14% | 4.022,00 |
| 05.02.2025 | 25,48 | 25,53 | 25,48 | 25,53 | 0,00% | 2.609,00 |
| 04.02.2025 | 25,50 | 25,53 | 25,50 | 25,53 | 0,41% | 282,00 |
| 03.02.2025 | 25,42 | 25,42 | 25,42 | 25,42 | -0,38% | 3.656,00 |
| 31.01.2025 | 25,54 | 25,54 | 25,48 | 25,52 | -0,07% | 2.475,00 |
| 30.01.2025 | 25,51 | 25,56 | 25,49 | 25,54 | 0,03% | 7.990,00 |
| 28.01.2025 | 25,50 | 25,55 | 25,47 | 25,53 | -0,07% | 1.417,00 |
| 24.01.2025 | 25,57 | 25,57 | 25,52 | 25,55 | -0,06% | 9.550,00 |
| 23.01.2025 | 25,54 | 25,56 | 25,54 | 25,56 | 0,35% | 587,00 |
| 17.01.2025 | 25,45 | 25,47 | 25,45 | 25,47 | 0,28% | 552,00 |
| 16.01.2025 | 25,38 | 25,40 | 25,38 | 25,40 | 0,39% | 703,00 |
| 14.01.2025 | 25,26 | 25,30 | 25,26 | 25,30 | 0,04% | 945,00 |
| 13.01.2025 | 25,23 | 25,29 | 25,23 | 25,29 | 0,02% | 3.590,00 |
| 10.01.2025 | 25,26 | 25,29 | 25,26 | 25,29 | -0,39% | 1.515,00 |
| 06.01.2025 | 25,37 | 25,39 | 25,37 | 25,39 | 0,10% | 2.807,00 |
| 03.01.2025 | 25,30 | 25,36 | 25,30 | 25,36 | 0,11% | 1.074,00 |
| 02.01.2025 | 25,29 | 25,33 | 25,22 | 25,33 | 0,04% | 6.228,00 |
| 31.12.2024 | 25,33 | 25,33 | 25,32 | 25,32 | 0,07% | 3.425,00 |
| 20.12.2024 | 25,24 | 25,30 | 25,24 | 25,30 | 0,22% | 499,00 |
| 19.12.2024 | 25,25 | 25,25 | 25,24 | 25,25 | -0,01% | 2.526,00 |
| 18.12.2024 | 25,31 | 25,31 | 25,20 | 25,25 | -0,41% | 5.570,00 |
| 16.12.2024 | 25,38 | 25,38 | 25,36 | 25,36 | -0,04% | 200,00 |
| 12.12.2024 | 25,41 | 25,41 | 25,37 | 25,37 | 0,04% | 226,00 |
| 11.12.2024 | 25,38 | 25,38 | 25,36 | 25,36 | 0,02% | 293,00 |
| 10.12.2024 | 25,33 | 25,35 | 25,31 | 25,35 | -0,02% | 1.655,00 |
| 09.12.2024 | 25,33 | 25,36 | 25,33 | 25,36 | -0,02% | 1.927,00 |
| 05.12.2024 | 25,32 | 25,36 | 25,32 | 25,36 | 0,00% | 988,00 |
| 04.12.2024 | 25,36 | 25,36 | 25,36 | 25,36 | 0,32% | 274,00 |
| 02.12.2024 | 25,26 | 25,32 | 25,26 | 25,28 | -0,14% | 6.897,00 |
| 29.11.2024 | 25,32 | 25,32 | 25,32 | 25,32 | 0,10% | 202,00 |
| 27.11.2024 | 25,25 | 25,29 | 25,24 | 25,29 | 0,00% | 4.071,00 |
| 26.11.2024 | 25,30 | 25,30 | 25,29 | 25,29 | 0,19% | 992,00 |