0,945€
-9,13%
Echtzeit-Aktienkurs Capstone Therapeutics Corp.
Bid:
Ask:
Aktienkurse zur Capstone Therapeutics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,02 | 1,03 | 1,01 | 1,03 | -0,96% | - |
| 15.10.2025 | 1,04 | 1,07 | 1,00 | 1,04 | 6,67% | - |
| 14.10.2025 | 0,96 | 1,03 | 0,96 | 0,98 | 2,90% | - |
| 13.10.2025 | 0,98 | 1,07 | 0,94 | 0,95 | -10,19% | - |
| 10.10.2025 | 1,06 | 1,09 | 1,05 | 1,06 | 0,00% | - |
| 09.10.2025 | 1,01 | 1,06 | 1,01 | 1,06 | 1,44% | - |
| 08.10.2025 | 1,04 | 1,06 | 1,00 | 1,04 | -8,77% | - |
| 07.10.2025 | 1,01 | 1,41 | 0,99 | 1,14 | 0,00% | - |
| 06.10.2025 | 1,12 | 1,15 | 1,12 | 1,14 | -2,98% | - |
| 03.10.2025 | 1,18 | 1,19 | 1,17 | 1,18 | -1,26% | - |
| 02.10.2025 | 1,07 | 1,19 | 1,01 | 1,19 | -5,18% | - |
| 01.10.2025 | 1,11 | 1,47 | 1,11 | 1,26 | 14,09% | - |
| 30.09.2025 | 1,13 | 1,17 | 1,09 | 1,10 | -0,90% | - |
| 29.09.2025 | 1,07 | 1,14 | 1,04 | 1,11 | 4,72% | - |
| 26.09.2025 | 1,10 | 1,11 | 1,05 | 1,06 | -4,07% | - |
| 25.09.2025 | 1,10 | 1,11 | 1,10 | 1,11 | 0,00% | - |
| 24.09.2025 | 1,11 | 1,14 | 1,10 | 1,11 | -3,49% | - |
| 23.09.2025 | 1,13 | 1,17 | 1,10 | 1,15 | -2,55% | - |
| 22.09.2025 | 1,18 | 1,19 | 1,12 | 1,18 | -9,27% | - |
| 19.09.2025 | 1,28 | 1,31 | 1,23 | 1,30 | 5,71% | - |
| 18.09.2025 | 1,10 | 1,43 | 1,08 | 1,23 | 21,59% | - |
| 17.09.2025 | 1,06 | 1,49 | 0,97 | 1,01 | -4,50% | - |
| 16.09.2025 | 1,09 | 1,09 | 1,03 | 1,06 | -1,86% | - |
| 15.09.2025 | 1,10 | 1,10 | 1,08 | 1,08 | -1,83% | - |
| 12.09.2025 | 1,08 | 1,13 | 1,08 | 1,10 | 9,23% | - |
| 11.09.2025 | 1,01 | 1,03 | 0,97 | 1,00 | 3,62% | - |
| 10.09.2025 | 0,97 | 0,98 | 0,97 | 0,97 | -2,27% | - |
| 08.09.2025 | 1,01 | 1,02 | 0,96 | 0,99 | 2,06% | - |
| 05.09.2025 | 0,98 | 0,99 | 0,94 | 0,97 | -3,72% | - |
| 04.09.2025 | 1,01 | 1,02 | 0,96 | 1,01 | 0,00% | - |
| 03.09.2025 | 1,02 | 1,03 | 0,99 | 1,01 | -4,95% | - |
| 02.09.2025 | 1,03 | 1,07 | 1,00 | 1,06 | 1,44% | - |
| 01.09.2025 | 1,04 | 1,05 | 1,04 | 1,05 | -3,69% | - |
| 29.08.2025 | 1,06 | 1,11 | 1,04 | 1,09 | 1,88% | - |
| 28.08.2025 | 1,07 | 1,09 | 1,05 | 1,07 | -4,91% | - |
| 27.08.2025 | 1,12 | 1,19 | 1,10 | 1,12 | -2,18% | - |
| 26.08.2025 | 1,20 | 1,22 | 1,04 | 1,15 | -23,41% | - |
| 25.08.2025 | 0,94 | 1,83 | 0,94 | 1,50 | 72,83% | - |
| 22.08.2025 | 0,87 | 0,89 | 0,86 | 0,87 | 1,17% | - |
| 21.08.2025 | 0,88 | 0,89 | 0,83 | 0,86 | -2,29% | - |
| 20.08.2025 | 0,94 | 0,98 | 0,84 | 0,88 | -7,89% | - |
| 19.08.2025 | 0,98 | 0,99 | 0,92 | 0,95 | -8,21% | - |
| 18.08.2025 | 1,06 | 1,14 | 0,98 | 1,04 | -14,81% | - |
| 15.08.2025 | 1,12 | 1,24 | 1,00 | 1,22 | 10,96% | - |
| 14.08.2025 | 1,07 | 1,13 | 1,04 | 1,10 | 2,34% | - |
| 13.08.2025 | 1,07 | 1,11 | 1,06 | 1,07 | 0,94% | - |
| 12.08.2025 | 1,07 | 1,11 | 1,04 | 1,06 | -5,78% | - |
| 11.08.2025 | 1,13 | 1,15 | 1,11 | 1,13 | -0,88% | - |
| 08.08.2025 | 1,14 | 1,19 | 1,07 | 1,14 | -5,81% | - |
| 07.08.2025 | 1,17 | 1,30 | 1,17 | 1,21 | -3,60% | - |
| 06.08.2025 | 1,21 | 1,31 | 1,21 | 1,25 | 2,88% | - |
| 05.08.2025 | 1,29 | 1,29 | 1,17 | 1,22 | -4,71% | - |
| 04.08.2025 | 1,25 | 1,34 | 1,14 | 1,28 | -6,93% | - |
| 01.08.2025 | 1,45 | 1,53 | 1,27 | 1,37 | -13,29% | - |
| 31.07.2025 | 1,47 | 1,69 | 1,38 | 1,58 | 3,61% | - |
| 30.07.2025 | 1,54 | 1,73 | 1,43 | 1,53 | 6,27% | - |
| 29.07.2025 | 1,35 | 1,45 | 1,35 | 1,44 | 5,90% | - |
| 28.07.2025 | 1,37 | 1,42 | 1,33 | 1,36 | -1,81% | - |
| 25.07.2025 | 1,37 | 1,40 | 1,36 | 1,38 | -1,08% | - |
| 24.07.2025 | 1,43 | 1,43 | 1,36 | 1,40 | -2,45% | - |
| 23.07.2025 | 1,37 | 1,47 | 1,37 | 1,43 | 5,15% | - |
| 22.07.2025 | 1,39 | 1,39 | 1,33 | 1,36 | 1,12% | - |
| 21.07.2025 | 1,40 | 1,43 | 1,31 | 1,35 | -3,58% | - |
| 18.07.2025 | 1,39 | 1,42 | 1,35 | 1,40 | 5,28% | - |
| 17.07.2025 | 1,29 | 1,33 | 1,29 | 1,33 | -2,93% | - |
| 16.07.2025 | 1,30 | 1,37 | 1,30 | 1,37 | 0,37% | - |
| 15.07.2025 | 1,37 | 1,41 | 1,31 | 1,36 | -0,73% | - |
| 14.07.2025 | 1,38 | 1,38 | 1,28 | 1,37 | 4,98% | - |
| 11.07.2025 | 1,23 | 1,37 | 1,22 | 1,31 | 3,57% | - |
| 10.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 8,15% | - |
| 09.07.2025 | 1,16 | 1,17 | 1,16 | 1,17 | -3,72% | - |
| 08.07.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -6,92% | - |
| 07.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,38% | - |
| 04.07.2025 | 1,30 | 1,31 | 1,30 | 1,31 | 2,76% | - |
| 03.07.2025 | 1,29 | 1,29 | 1,27 | 1,27 | 4,96% | - |
| 02.07.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -3,20% | - |
| 01.07.2025 | 1,53 | 1,75 | 1,18 | 1,25 | -21,38% | - |
| 30.06.2025 | 1,43 | 1,72 | 1,41 | 1,59 | 9,28% | - |
| 27.06.2025 | 1,46 | 1,46 | 1,44 | 1,46 | -2,68% | - |
| 26.06.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 2,75% | - |