8,535€
0,41%
Echtzeit-Aktienkurs Capricor Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Capricor Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 8,54 | 8,54 | 8,47 | 8,53 | 0,35% | - |
| 02.07.2025 | 8,15 | 8,50 | 8,15 | 8,50 | 2,78% | 2.337,00 |
| 01.07.2025 | 8,25 | 8,28 | 8,06 | 8,27 | -2,71% | 1.800,00 |
| 30.06.2025 | 9,70 | 9,70 | 8,50 | 8,50 | -11,09% | 6.657,00 |
| 27.06.2025 | 8,50 | 9,68 | 8,50 | 9,56 | 9,89% | 982,00 |
| 26.06.2025 | 8,50 | 8,72 | 8,44 | 8,70 | 2,47% | 2.254,00 |
| 25.06.2025 | 7,96 | 8,88 | 7,70 | 8,49 | 8,15% | 8.108,00 |
| 24.06.2025 | 6,86 | 7,99 | 6,62 | 7,85 | 17,87% | 37.155,00 |
| 23.06.2025 | 7,23 | 7,60 | 6,10 | 6,66 | -7,11% | 27.917,00 |
| 20.06.2025 | 9,64 | 9,91 | 5,79 | 7,17 | -24,92% | 38.080,00 |
| 19.06.2025 | 9,55 | 9,60 | 9,55 | 9,55 | -11,57% | 177,00 |
| 18.06.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,28% | 328,00 |
| 17.06.2025 | 11,00 | 11,32 | 10,78 | 10,94 | 5,19% | 694,00 |
| 16.06.2025 | 10,64 | 11,14 | 10,34 | 10,40 | 2,36% | 2.973,00 |
| 13.06.2025 | 11,44 | 11,44 | 10,16 | 10,16 | -14,77% | 9.274,00 |
| 12.06.2025 | 11,60 | 11,92 | 10,96 | 11,92 | 6,62% | 6.413,00 |
| 11.06.2025 | 12,12 | 12,12 | 10,90 | 11,18 | -5,73% | 5.870,00 |
| 10.06.2025 | 12,00 | 12,20 | 11,64 | 11,86 | -8,63% | 2.522,00 |
| 09.06.2025 | 12,98 | 13,80 | 12,98 | 12,98 | 4,34% | 3.594,00 |
| 06.06.2025 | 11,66 | 12,52 | 11,66 | 12,44 | 7,06% | 1.703,00 |
| 05.06.2025 | 11,04 | 11,62 | 10,84 | 11,62 | 7,00% | 2.925,00 |
| 04.06.2025 | 9,98 | 10,86 | 9,98 | 10,86 | 8,60% | 6.399,00 |
| 03.06.2025 | 9,00 | 10,00 | 9,00 | 10,00 | 11,11% | 2.510,00 |
| 02.06.2025 | 8,44 | 9,00 | 8,44 | 9,00 | 2,16% | 610,00 |
| 30.05.2025 | 8,42 | 8,81 | 8,42 | 8,81 | -0,90% | 910,00 |
| 29.05.2025 | 9,60 | 9,60 | 8,82 | 8,89 | -4,00% | - |
| 28.05.2025 | 9,26 | 9,26 | 9,26 | 9,26 | 3,00% | 108,00 |
| 27.05.2025 | 9,35 | 9,35 | 8,99 | 8,99 | -0,94% | 1.575,00 |
| 26.05.2025 | 9,03 | 9,10 | 9,03 | 9,08 | 0,50% | - |
| 23.05.2025 | 9,33 | 9,34 | 9,01 | 9,03 | -4,75% | 6.845,00 |
| 22.05.2025 | 9,48 | 9,48 | 9,48 | 9,48 | -1,46% | 50,00 |
| 21.05.2025 | 9,45 | 10,20 | 9,01 | 9,62 | -1,94% | 8.739,00 |
| 20.05.2025 | 9,20 | 9,85 | 9,05 | 9,81 | 8,16% | 4.977,00 |
| 19.05.2025 | 8,62 | 9,38 | 8,24 | 9,07 | 10,74% | 3.843,00 |
| 16.05.2025 | 8,62 | 8,77 | 8,19 | 8,19 | -5,65% | 2.462,00 |
| 15.05.2025 | 6,30 | 8,85 | 6,25 | 8,68 | 25,80% | 7.819,00 |
| 14.05.2025 | 6,90 | 7,45 | 6,69 | 6,90 | 2,07% | 6.132,00 |
| 13.05.2025 | 6,65 | 6,99 | 6,54 | 6,76 | 4,48% | 2.523,00 |
| 12.05.2025 | 5,79 | 6,55 | 5,56 | 6,47 | 14,92% | 9.120,00 |
| 09.05.2025 | 6,12 | 6,12 | 5,63 | 5,63 | -8,75% | 5.853,00 |
| 08.05.2025 | 6,03 | 6,33 | 6,03 | 6,17 | -1,59% | 774,00 |
| 07.05.2025 | 6,80 | 6,88 | 6,07 | 6,27 | -3,24% | 12.272,00 |
| 06.05.2025 | 9,20 | 9,25 | 6,38 | 6,48 | -27,76% | 22.597,00 |
| 05.05.2025 | 10,60 | 10,60 | 8,97 | 8,97 | -14,57% | 12.206,00 |
| 02.05.2025 | 11,06 | 11,06 | 10,36 | 10,50 | -4,37% | 6.273,00 |
| 30.04.2025 | 10,80 | 10,98 | 10,80 | 10,98 | 0,92% | 914,00 |
| 29.04.2025 | 11,08 | 11,08 | 10,80 | 10,88 | -3,72% | 305,00 |
| 28.04.2025 | 11,32 | 11,32 | 11,30 | 11,30 | -1,05% | 69,00 |
| 25.04.2025 | 11,80 | 11,80 | 11,40 | 11,42 | 0,71% | 1.685,00 |
| 24.04.2025 | 11,34 | 11,34 | 11,34 | 11,34 | -1,73% | 50,00 |
| 23.04.2025 | 12,50 | 12,74 | 11,54 | 11,54 | -3,83% | 2.691,00 |
| 22.04.2025 | 10,58 | 12,00 | 10,58 | 12,00 | 24,22% | 16.230,00 |
| 17.04.2025 | 9,00 | 9,66 | 8,93 | 9,66 | 14,52% | 4.450,00 |
| 16.04.2025 | 8,55 | 8,64 | 8,27 | 8,44 | -3,27% | - |
| 15.04.2025 | 8,14 | 8,72 | 8,13 | 8,72 | 8,32% | 1.650,00 |
| 14.04.2025 | 8,05 | 8,05 | 8,05 | 8,05 | -3,01% | 80,00 |
| 11.04.2025 | 8,01 | 8,30 | 8,01 | 8,30 | 4,40% | 451,00 |
| 10.04.2025 | 8,40 | 8,53 | 7,95 | 7,95 | -8,09% | 1.230,00 |
| 09.04.2025 | 7,69 | 8,65 | 7,69 | 8,65 | 9,36% | 928,00 |
| 08.04.2025 | 8,50 | 8,50 | 7,91 | 7,91 | -3,06% | 1.095,00 |
| 07.04.2025 | 8,16 | 8,16 | 8,07 | 8,16 | 2,38% | 2.698,00 |
| 04.04.2025 | 7,80 | 8,07 | 7,70 | 7,97 | -3,86% | 5.400,00 |
| 03.04.2025 | 8,45 | 8,45 | 8,15 | 8,29 | -5,69% | 3.375,00 |
| 02.04.2025 | 8,76 | 9,09 | 8,76 | 8,79 | 0,57% | 2.681,00 |
| 01.04.2025 | 8,94 | 9,01 | 8,35 | 8,74 | -0,79% | 4.030,00 |
| 31.03.2025 | 9,40 | 9,40 | 8,51 | 8,81 | -16,73% | 14.456,00 |
| 28.03.2025 | 10,84 | 10,84 | 10,34 | 10,58 | -4,68% | 4.138,00 |
| 27.03.2025 | 11,78 | 11,80 | 11,10 | 11,10 | -7,50% | 11.190,00 |
| 26.03.2025 | 12,34 | 12,34 | 11,98 | 12,00 | -5,36% | 9.230,00 |
| 25.03.2025 | 12,44 | 12,68 | 12,24 | 12,68 | 8,56% | 4.237,00 |
| 24.03.2025 | 11,90 | 11,90 | 11,68 | 11,68 | -9,74% | 427,00 |
| 21.03.2025 | 13,70 | 13,70 | 12,50 | 12,94 | -3,43% | 471,00 |
| 20.03.2025 | 11,54 | 13,40 | 11,54 | 13,40 | 25,94% | 7.710,00 |
| 19.03.2025 | 10,64 | 10,64 | 10,64 | 10,64 | 0,00% | 1.000,00 |
| 18.03.2025 | 11,32 | 11,32 | 10,64 | 10,64 | -9,37% | 5.822,00 |
| 17.03.2025 | 12,82 | 12,82 | 11,74 | 11,74 | -3,29% | 207,00 |
| 14.03.2025 | 12,05 | 12,29 | 11,79 | 12,14 | 3,41% | - |
| 13.03.2025 | 12,16 | 12,16 | 11,74 | 11,74 | -0,84% | 1.175,00 |
| 12.03.2025 | 11,84 | 11,84 | 11,84 | 11,84 | 1,37% | 300,00 |
| 11.03.2025 | 11,46 | 11,68 | 11,18 | 11,68 | 4,29% | 1.168,00 |
| 10.03.2025 | 11,42 | 11,42 | 11,20 | 11,20 | -5,56% | 2.680,00 |
| 07.03.2025 | 12,70 | 12,70 | 11,86 | 11,86 | -5,87% | 3.566,00 |
| 06.03.2025 | 11,56 | 12,60 | 11,54 | 12,60 | 9,19% | 4.148,00 |
| 05.03.2025 | 12,96 | 12,96 | 11,40 | 11,54 | -10,54% | 5.085,00 |
| 04.03.2025 | 14,08 | 15,52 | 12,90 | 12,90 | -6,79% | 3.128,00 |
| 03.03.2025 | 15,22 | 15,22 | 13,70 | 13,84 | -5,21% | 1.800,00 |
| 28.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,97% | 1.100,00 |
| 27.02.2025 | 14,36 | 14,46 | 13,84 | 14,46 | 3,73% | 200,00 |
| 26.02.2025 | 14,62 | 14,64 | 13,94 | 13,94 | -8,53% | 1.115,00 |
| 25.02.2025 | 14,74 | 15,24 | 14,74 | 15,24 | 10,27% | 2.570,00 |
| 24.02.2025 | 13,60 | 13,82 | 13,30 | 13,82 | -3,69% | 2.580,00 |
| 21.02.2025 | 14,44 | 14,81 | 14,12 | 14,35 | -0,49% | - |
| 20.02.2025 | 14,44 | 14,72 | 14,03 | 14,42 | -0,55% | - |
| 19.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -5,23% | 120,00 |
| 18.02.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | 200,00 |
| 17.02.2025 | 15,54 | 16,70 | 15,30 | 15,30 | 0,00% | 2.007,00 |
| 14.02.2025 | 15,20 | 15,30 | 15,20 | 15,30 | 3,38% | 325,00 |
| 13.02.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | 100,00 |
| 12.02.2025 | 12,94 | 14,60 | 12,94 | 14,60 | 11,79% | 480,00 |
| 11.02.2025 | 13,10 | 13,10 | 13,06 | 13,06 | -3,83% | 22,00 |