0,309$
3,00%
Echtzeit-Aktienkurs Capstone Turbine Corp.
Bid:
Ask:
Aktienkurse zur Capstone Turbine Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2026 | 27,57 | 27,62 | 27,56 | 27,62 | 0,11% | 830,00 |
| 11.05.2026 | 27,07 | 27,60 | 27,07 | 27,59 | 0,02% | 7.619,00 |
| 08.05.2026 | 27,57 | 27,59 | 27,57 | 27,59 | 0,09% | 360,00 |
| 07.05.2026 | 27,56 | 27,56 | 27,56 | 27,56 | -0,09% | 11.120,00 |
| 06.05.2026 | 27,56 | 27,59 | 27,56 | 27,59 | 0,16% | 955,00 |
| 05.05.2026 | 27,52 | 27,54 | 27,51 | 27,54 | 0,13% | 1.298,00 |
| 04.05.2026 | 27,51 | 27,51 | 27,51 | 27,51 | -0,05% | 1.034,00 |
| 01.05.2026 | 27,53 | 27,54 | 27,51 | 27,52 | 0,02% | 12.634,00 |
| 30.04.2026 | 27,47 | 27,52 | 27,47 | 27,52 | 0,20% | 211,00 |
| 29.04.2026 | 27,50 | 27,53 | 27,44 | 27,46 | 0,15% | 2.506,00 |
| 23.04.2026 | 27,42 | 27,42 | 27,42 | 27,42 | -0,09% | 200,00 |
| 22.04.2026 | 27,43 | 27,45 | 27,43 | 27,45 | -0,07% | 1.100,00 |
| 17.04.2026 | 27,40 | 27,47 | 27,40 | 27,47 | 0,31% | 2.040,00 |
| 16.04.2026 | 27,36 | 27,40 | 27,36 | 27,38 | 0,42% | 2.753,00 |
| 10.04.2026 | 27,23 | 27,27 | 27,23 | 27,27 | 0,09% | 751,00 |
| 09.04.2026 | 27,24 | 27,24 | 27,24 | 27,24 | 0,11% | 1.481,00 |
| 08.04.2026 | 27,20 | 27,21 | 27,19 | 27,21 | 0,57% | 393,00 |
| 07.04.2026 | 27,05 | 27,06 | 27,02 | 27,06 | -0,09% | 603,00 |
| 06.04.2026 | 27,10 | 27,10 | 27,03 | 27,08 | 0,11% | 3.300,00 |
| 02.04.2026 | 27,01 | 27,05 | 27,01 | 27,05 | 0,28% | 612,00 |
| 31.03.2026 | 26,87 | 27,02 | 26,87 | 26,98 | 0,55% | 1.117,00 |
| 30.03.2026 | 26,85 | 26,85 | 26,79 | 26,83 | -0,16% | 557,00 |
| 27.03.2026 | 26,88 | 26,88 | 26,84 | 26,87 | -0,20% | 415,00 |
| 26.03.2026 | 26,96 | 26,96 | 26,93 | 26,93 | -0,43% | 2.188,00 |
| 25.03.2026 | 27,03 | 27,08 | 27,03 | 27,04 | 0,19% | 2.365,00 |
| 24.03.2026 | 27,00 | 27,01 | 26,99 | 26,99 | 0,10% | 973,00 |
| 20.03.2026 | 26,96 | 26,96 | 26,96 | 26,96 | -0,26% | 102,00 |
| 19.03.2026 | 27,00 | 27,04 | 27,00 | 27,04 | -0,13% | 642,00 |
| 18.03.2026 | 27,06 | 27,07 | 27,06 | 27,07 | -0,13% | 171,00 |
| 16.03.2026 | 27,07 | 27,11 | 27,07 | 27,11 | 0,20% | 631,00 |
| 13.03.2026 | 27,05 | 27,06 | 27,05 | 27,05 | -0,11% | 2.222,00 |
| 12.03.2026 | 27,05 | 27,08 | 27,05 | 27,08 | -0,24% | 200,00 |
| 11.03.2026 | 27,12 | 27,15 | 27,11 | 27,15 | -0,02% | 1.547,00 |
| 10.03.2026 | 27,10 | 27,18 | 27,10 | 27,15 | 0,03% | 11.376,00 |
| 09.03.2026 | 27,05 | 27,14 | 27,05 | 27,14 | 0,08% | 3.112,00 |
| 06.03.2026 | 27,10 | 27,12 | 27,09 | 27,12 | -0,10% | 2.799,00 |
| 05.03.2026 | 27,14 | 27,15 | 27,11 | 27,15 | -0,15% | 6.363,00 |
| 04.03.2026 | 27,19 | 27,19 | 27,16 | 27,19 | 0,08% | 1.560,00 |
| 03.03.2026 | 27,17 | 27,17 | 27,17 | 27,17 | -0,08% | 90,00 |
| 02.03.2026 | 27,13 | 27,20 | 27,13 | 27,19 | 0,01% | 9.150,00 |
| 27.02.2026 | 27,19 | 27,19 | 27,19 | 27,19 | -0,02% | 198,00 |
| 26.02.2026 | 27,17 | 27,19 | 27,16 | 27,19 | -0,09% | 2.426,00 |
| 25.02.2026 | 27,21 | 27,22 | 27,21 | 27,22 | 0,13% | 779,00 |
| 24.02.2026 | 27,11 | 27,18 | 27,11 | 27,18 | 0,24% | 6.342,00 |
| 23.02.2026 | 27,12 | 27,12 | 27,11 | 27,11 | -0,21% | 2.909,00 |
| 20.02.2026 | 27,18 | 27,18 | 27,15 | 27,17 | 0,02% | 4.008,00 |
| 18.02.2026 | 27,15 | 27,19 | 27,15 | 27,17 | 0,11% | 1.628,00 |
| 13.02.2026 | 27,07 | 27,14 | 27,07 | 27,14 | 0,05% | 1.204,00 |
| 12.02.2026 | 27,15 | 27,15 | 27,12 | 27,12 | -0,23% | 567,00 |
| 11.02.2026 | 27,17 | 27,19 | 27,15 | 27,18 | -0,01% | 1.640,00 |
| 10.02.2026 | 27,17 | 27,21 | 27,16 | 27,19 | -0,03% | 11.300,00 |
| 09.02.2026 | 27,21 | 27,24 | 27,17 | 27,20 | 0,07% | 4.750,00 |
| 06.02.2026 | 27,09 | 27,19 | 27,09 | 27,18 | 0,35% | 2.573,00 |
| 05.02.2026 | 27,08 | 27,13 | 27,04 | 27,08 | -0,10% | 10.176,00 |
| 04.02.2026 | 27,17 | 27,17 | 27,08 | 27,11 | -0,14% | 4.447,00 |
| 03.02.2026 | 27,13 | 27,15 | 27,10 | 27,15 | -0,04% | 1.021,00 |
| 02.02.2026 | 27,14 | 27,16 | 27,14 | 27,16 | -0,09% | 907,00 |
| 28.01.2026 | 27,18 | 27,21 | 27,13 | 27,18 | 0,02% | 9.460,00 |
| 27.01.2026 | 27,12 | 27,18 | 27,12 | 27,18 | 0,13% | 2.361,00 |
| 23.01.2026 | 27,10 | 27,14 | 27,10 | 27,14 | 0,05% | 661,00 |
| 22.01.2026 | 27,15 | 27,16 | 27,08 | 27,13 | 0,09% | 1.876,00 |
| 21.01.2026 | 27,05 | 27,10 | 27,05 | 27,10 | 0,19% | 391,00 |
| 20.01.2026 | 27,05 | 27,05 | 27,01 | 27,05 | -0,20% | 6.382,00 |
| 15.01.2026 | 27,11 | 27,11 | 27,09 | 27,11 | 0,07% | 550,00 |
| 14.01.2026 | 27,09 | 27,12 | 27,07 | 27,09 | -0,22% | 3.542,00 |
| 13.01.2026 | 27,10 | 27,15 | 27,10 | 27,15 | 0,11% | 1.234,00 |
| 12.01.2026 | 27,10 | 27,15 | 27,10 | 27,12 | 0,11% | 1.435,00 |
| 08.01.2026 | 27,07 | 27,09 | 27,06 | 27,09 | 0,04% | 1.767,00 |
| 07.01.2026 | 27,08 | 27,08 | 27,06 | 27,08 | -0,04% | 901,00 |
| 06.01.2026 | 27,07 | 27,09 | 27,07 | 27,09 | 0,07% | 2.278,00 |
| 05.01.2026 | 27,05 | 27,07 | 27,05 | 27,07 | 0,09% | 1.094,00 |
| 02.01.2026 | 27,03 | 27,07 | 27,03 | 27,04 | -0,02% | 644,00 |
| 30.12.2025 | 27,05 | 27,07 | 27,04 | 27,05 | -0,09% | 1.813,00 |
| 29.12.2025 | 27,04 | 27,07 | 27,04 | 27,07 | -0,02% | 226,00 |
| 26.12.2025 | 27,05 | 27,08 | 27,04 | 27,08 | 0,19% | 7.718,00 |
| 23.12.2025 | 27,03 | 27,03 | 27,00 | 27,03 | 0,26% | 846,00 |
| 18.12.2025 | 26,99 | 26,99 | 26,96 | 26,96 | 0,06% | 1.311,00 |
| 17.12.2025 | 26,95 | 26,99 | 26,94 | 26,94 | -0,09% | 1.227,00 |
| 16.12.2025 | 26,97 | 26,97 | 26,96 | 26,97 | -0,06% | 650,00 |
| 15.12.2025 | 27,00 | 27,00 | 26,98 | 26,98 | 0,00% | 2.418,00 |
| 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 |