5,465€
2,34%
Echtzeit-Aktienkurs Capricor Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Capricor Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 5,48 | 5,48 | 5,47 | 5,48 | 2,53% | - |
| 02.09.2025 | 5,47 | 5,49 | 5,34 | 5,34 | -0,74% | 4.357,00 |
| 01.09.2025 | 5,37 | 5,38 | 5,36 | 5,38 | 0,19% | - |
| 29.08.2025 | 5,26 | 5,45 | 5,26 | 5,37 | 0,19% | 520,00 |
| 28.08.2025 | 5,39 | 5,39 | 5,36 | 5,36 | 0,19% | 2.280,00 |
| 27.08.2025 | 5,46 | 5,64 | 5,35 | 5,35 | -6,14% | 5.940,00 |
| 26.08.2025 | 5,67 | 5,95 | 5,46 | 5,70 | 0,18% | 6.172,00 |
| 25.08.2025 | 6,06 | 6,19 | 5,61 | 5,69 | -6,11% | - |
| 22.08.2025 | 6,18 | 6,28 | 6,00 | 6,06 | 0,50% | 7.505,00 |
| 21.08.2025 | 6,05 | 6,05 | 6,01 | 6,03 | 0,00% | 1.872,00 |
| 20.08.2025 | 6,33 | 6,33 | 6,00 | 6,03 | -9,46% | 9.711,00 |
| 19.08.2025 | 6,70 | 6,70 | 6,66 | 6,66 | -4,17% | 596,00 |
| 18.08.2025 | 6,80 | 6,95 | 6,80 | 6,95 | 6,60% | 380,00 |
| 15.08.2025 | 6,90 | 6,90 | 6,52 | 6,52 | -3,83% | 1.837,00 |
| 14.08.2025 | 7,11 | 7,11 | 6,78 | 6,78 | -6,74% | 5.328,00 |
| 13.08.2025 | 6,64 | 7,27 | 6,64 | 7,27 | 9,00% | 3.215,00 |
| 12.08.2025 | 6,89 | 6,94 | 6,67 | 6,67 | -1,62% | 7.440,00 |
| 11.08.2025 | 7,39 | 7,39 | 6,78 | 6,78 | -13,08% | 14.052,00 |
| 08.08.2025 | 7,10 | 8,09 | 7,10 | 7,80 | 13,37% | 3.800,00 |
| 07.08.2025 | 6,72 | 6,88 | 6,72 | 6,88 | 5,68% | 12.962,00 |
| 06.08.2025 | 6,51 | 6,51 | 6,51 | 6,51 | -1,51% | 200,00 |
| 05.08.2025 | 6,61 | 6,61 | 6,61 | 6,61 | 1,54% | 123,00 |
| 04.08.2025 | 7,01 | 7,01 | 6,35 | 6,51 | -4,26% | 4.345,00 |
| 01.08.2025 | 6,83 | 6,83 | 6,79 | 6,80 | -2,58% | 2.652,00 |
| 31.07.2025 | 7,37 | 7,47 | 6,98 | 6,98 | -2,38% | 1.653,00 |
| 30.07.2025 | 6,40 | 7,39 | 6,40 | 7,15 | 20,98% | 16.831,00 |
| 29.07.2025 | 6,17 | 6,17 | 5,82 | 5,91 | -1,50% | 13.079,00 |
| 28.07.2025 | 6,12 | 6,20 | 6,00 | 6,00 | 1,35% | 7.309,00 |
| 25.07.2025 | 5,64 | 5,92 | 5,61 | 5,92 | 8,82% | 23.898,00 |
| 24.07.2025 | 5,70 | 5,77 | 5,44 | 5,44 | -5,72% | 6.186,00 |
| 23.07.2025 | 5,60 | 6,01 | 5,60 | 5,77 | 3,22% | 3.482,00 |
| 22.07.2025 | 5,58 | 5,73 | 5,35 | 5,59 | 2,19% | 10.955,00 |
| 21.07.2025 | 5,93 | 6,10 | 5,36 | 5,47 | -8,68% | 14.255,00 |
| 18.07.2025 | 6,04 | 6,20 | 5,99 | 5,99 | -2,92% | 3.200,00 |
| 17.07.2025 | 6,11 | 6,29 | 6,11 | 6,17 | 0,33% | 6.328,00 |
| 16.07.2025 | 6,24 | 6,24 | 5,94 | 6,15 | 1,49% | 19.277,00 |
| 15.07.2025 | 6,15 | 6,26 | 6,06 | 6,06 | -3,19% | 1.632,00 |
| 14.07.2025 | 6,29 | 6,54 | 6,00 | 6,26 | -5,72% | 102.593,00 |
| 11.07.2025 | 9,29 | 9,73 | 3,77 | 6,64 | -30,25% | 160.053,00 |
| 10.07.2025 | 10,06 | 10,06 | 9,20 | 9,52 | -2,36% | 2.640,00 |
| 09.07.2025 | 9,05 | 9,86 | 9,05 | 9,75 | 12,59% | 2.135,00 |
| 08.07.2025 | 8,57 | 8,66 | 8,45 | 8,66 | 2,12% | 1.161,00 |
| 07.07.2025 | 8,65 | 8,65 | 8,18 | 8,48 | -1,74% | 3.878,00 |
| 04.07.2025 | 8,63 | 8,63 | 8,63 | 8,63 | -1,82% | 98,00 |
| 03.07.2025 | 8,79 | 8,79 | 8,79 | 8,79 | 3,41% | 5.000,00 |
| 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 |