25,670€
3,30%
Echtzeit-Aktienkurs Capricor Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Capricor Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 26,17 | 26,17 | 26,17 | 26,17 | 5,31% | 100,00 |
| 28.05.2026 | 25,49 | 25,49 | 24,73 | 24,85 | -1,53% | 445,00 |
| 27.05.2026 | 25,09 | 25,66 | 24,88 | 25,24 | 0,50% | - |
| 26.05.2026 | 24,65 | 25,11 | 24,65 | 25,11 | -1,49% | 441,00 |
| 25.05.2026 | 25,49 | 25,49 | 25,49 | 25,49 | 2,31% | 100,00 |
| 22.05.2026 | 25,52 | 25,76 | 24,79 | 24,92 | -2,29% | - |
| 21.05.2026 | 25,47 | 25,79 | 25,47 | 25,50 | 4,64% | 326,00 |
| 20.05.2026 | 23,64 | 24,37 | 23,64 | 24,37 | 3,61% | 505,00 |
| 19.05.2026 | 23,56 | 23,56 | 23,42 | 23,52 | -1,38% | 703,00 |
| 18.05.2026 | 25,44 | 25,44 | 23,85 | 23,85 | -4,02% | 2.230,00 |
| 15.05.2026 | 25,01 | 25,01 | 24,84 | 24,85 | -2,82% | 2.900,00 |
| 14.05.2026 | 25,57 | 25,57 | 25,57 | 25,57 | 0,67% | 80,00 |
| 13.05.2026 | 26,45 | 26,45 | 25,19 | 25,40 | -5,44% | 5.300,00 |
| 12.05.2026 | 27,11 | 27,33 | 26,37 | 26,86 | 0,26% | - |
| 11.05.2026 | 26,30 | 27,01 | 26,24 | 26,79 | 2,02% | 13.217,00 |
| 08.05.2026 | 26,60 | 26,60 | 24,46 | 26,26 | -7,96% | 13.069,00 |
| 07.05.2026 | 28,73 | 28,73 | 26,50 | 28,53 | -1,42% | 1.920,00 |
| 06.05.2026 | 27,98 | 28,94 | 27,98 | 28,94 | 3,73% | 1.015,00 |
| 05.05.2026 | 28,73 | 29,22 | 27,09 | 27,90 | -1,13% | - |
| 04.05.2026 | 27,14 | 28,22 | 27,11 | 28,22 | -0,88% | 686,00 |
| 30.04.2026 | 29,06 | 29,14 | 28,47 | 28,47 | 2,08% | 5.642,00 |
| 29.04.2026 | 28,10 | 28,10 | 27,89 | 27,89 | -3,36% | 5.100,00 |
| 28.04.2026 | 28,86 | 28,86 | 28,86 | 28,86 | -5,31% | 1.276,00 |
| 27.04.2026 | 28,77 | 30,48 | 28,77 | 30,48 | 4,21% | 452,00 |
| 24.04.2026 | 29,25 | 29,25 | 29,25 | 29,25 | 2,81% | 5.000,00 |
| 23.04.2026 | 28,45 | 28,45 | 28,45 | 28,45 | -4,88% | 5.000,00 |
| 22.04.2026 | 29,64 | 32,50 | 29,64 | 29,91 | 1,32% | 2.084,00 |
| 21.04.2026 | 29,97 | 30,00 | 29,14 | 29,52 | -2,86% | 1.857,00 |
| 20.04.2026 | 28,72 | 31,25 | 28,72 | 30,39 | 2,60% | 5.238,00 |
| 17.04.2026 | 29,62 | 29,62 | 29,62 | 29,62 | 2,14% | 20,00 |
| 16.04.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -2,52% | 50,00 |
| 15.04.2026 | 28,84 | 29,75 | 28,73 | 29,75 | 1,19% | 5.124,00 |
| 14.04.2026 | 29,10 | 29,40 | 28,53 | 29,40 | -0,34% | 185,00 |
| 13.04.2026 | 27,04 | 29,50 | 26,66 | 29,50 | 12,85% | 1.176,00 |
| 10.04.2026 | 26,21 | 26,21 | 26,14 | 26,14 | -3,31% | 596,00 |
| 09.04.2026 | 27,06 | 27,43 | 26,53 | 27,04 | -1,80% | - |
| 08.04.2026 | 27,78 | 27,78 | 27,53 | 27,53 | 1,18% | 147,00 |
| 07.04.2026 | 27,17 | 27,21 | 26,75 | 27,21 | 5,26% | 355,00 |
| 02.04.2026 | 25,83 | 25,85 | 25,80 | 25,85 | -3,54% | - |
| 01.04.2026 | 26,28 | 27,13 | 26,03 | 26,80 | 3,08% | - |
| 31.03.2026 | 24,40 | 26,38 | 24,20 | 26,00 | 7,66% | - |
| 30.03.2026 | 24,55 | 24,75 | 24,15 | 24,15 | -9,04% | 1.080,00 |
| 27.03.2026 | 26,55 | 26,55 | 26,55 | 26,55 | 3,91% | 520,00 |
| 26.03.2026 | 25,70 | 25,70 | 25,55 | 25,55 | -0,97% | 250,00 |
| 25.03.2026 | 24,95 | 26,00 | 24,00 | 25,80 | 4,03% | 5.344,00 |
| 24.03.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -3,88% | 4.600,00 |
| 23.03.2026 | 25,30 | 25,80 | 24,80 | 25,80 | 2,79% | 1.046,00 |
| 20.03.2026 | 27,70 | 27,70 | 25,10 | 25,10 | -4,74% | 1.312,00 |
| 19.03.2026 | 26,50 | 26,50 | 26,35 | 26,35 | -1,86% | 891,00 |
| 18.03.2026 | 26,85 | 26,85 | 26,85 | 26,85 | -1,65% | 333,00 |
| 17.03.2026 | 27,25 | 27,30 | 27,25 | 27,30 | -1,09% | 1.676,00 |
| 16.03.2026 | 26,35 | 27,65 | 26,35 | 27,60 | 2,79% | 5.073,00 |
| 13.03.2026 | 28,20 | 28,20 | 25,90 | 26,85 | -6,93% | 16.493,00 |
| 12.03.2026 | 28,85 | 29,00 | 28,45 | 28,85 | -0,69% | 6.341,00 |
| 11.03.2026 | 29,60 | 29,80 | 28,50 | 29,05 | 1,40% | 493,00 |
| 10.03.2026 | 26,70 | 31,05 | 26,70 | 28,65 | 7,10% | 24.877,00 |
| 09.03.2026 | 25,90 | 26,85 | 24,85 | 26,75 | 10,31% | 13.166,00 |
| 06.03.2026 | 23,00 | 24,25 | 23,00 | 24,25 | 12,01% | 11.600,00 |
| 05.03.2026 | 22,65 | 22,65 | 21,65 | 21,65 | -4,73% | 20,00 |
| 04.03.2026 | 22,15 | 22,93 | 21,88 | 22,73 | -0,33% | - |
| 03.03.2026 | 22,55 | 22,80 | 22,05 | 22,80 | -0,87% | 10.686,00 |
| 02.03.2026 | 23,25 | 23,25 | 23,00 | 23,00 | -1,29% | 572,00 |
| 27.02.2026 | 23,35 | 23,40 | 23,30 | 23,30 | 1,53% | 1.859,00 |
| 26.02.2026 | 24,30 | 24,30 | 22,80 | 22,95 | -6,13% | 1.120,00 |
| 25.02.2026 | 23,65 | 24,45 | 23,65 | 24,45 | 5,16% | 6.048,00 |
| 24.02.2026 | 24,10 | 24,10 | 23,25 | 23,25 | 0,65% | 303,00 |
| 23.02.2026 | 24,20 | 24,20 | 23,10 | 23,10 | -4,74% | 7.250,00 |
| 20.02.2026 | 24,30 | 24,75 | 23,20 | 24,25 | 4,53% | 1.698,00 |
| 19.02.2026 | 22,55 | 23,20 | 22,55 | 23,20 | 6,42% | 8.185,00 |
| 18.02.2026 | 19,30 | 21,90 | 19,30 | 21,80 | 14,74% | 7.605,00 |
| 17.02.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -2,26% | 2,00 |
| 16.02.2026 | 19,44 | 19,44 | 19,44 | 19,44 | 2,32% | 102,00 |
| 13.02.2026 | 20,40 | 20,40 | 18,94 | 19,00 | -5,00% | 5.159,00 |
| 12.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -1,36% | 100,00 |
| 11.02.2026 | 20,70 | 20,90 | 20,15 | 20,28 | -3,22% | - |
| 10.02.2026 | 21,55 | 21,55 | 20,95 | 20,95 | 1,21% | 301,00 |
| 09.02.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 8,95% | 46,00 |
| 06.02.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -1,96% | 215,00 |
| 05.02.2026 | 20,75 | 21,00 | 19,38 | 19,38 | -5,92% | 543,00 |
| 04.02.2026 | 20,50 | 20,60 | 20,50 | 20,60 | -1,44% | 31,00 |
| 03.02.2026 | 20,10 | 20,90 | 20,10 | 20,90 | 7,40% | 5.160,00 |
| 02.02.2026 | 18,82 | 19,46 | 18,82 | 19,46 | 3,73% | 5.767,00 |
| 30.01.2026 | 19,00 | 19,00 | 18,76 | 18,76 | 0,43% | 327,00 |
| 29.01.2026 | 17,74 | 18,68 | 17,74 | 18,68 | 1,63% | 187,00 |
| 28.01.2026 | 19,00 | 19,00 | 18,38 | 18,38 | -5,45% | 10.000,00 |
| 27.01.2026 | 19,38 | 19,60 | 19,38 | 19,44 | 3,18% | 1.544,00 |
| 26.01.2026 | 19,88 | 19,88 | 18,84 | 18,84 | -4,37% | 1.100,00 |
| 23.01.2026 | 20,00 | 20,00 | 19,70 | 19,70 | -3,90% | 290,00 |
| 22.01.2026 | 20,60 | 20,60 | 20,50 | 20,50 | 0,49% | 245,00 |
| 21.01.2026 | 20,68 | 21,10 | 20,15 | 20,40 | -0,24% | - |
| 20.01.2026 | 20,45 | 21,95 | 20,25 | 20,45 | -0,73% | 7.561,00 |
| 19.01.2026 | 19,80 | 20,60 | 19,80 | 20,60 | -1,32% | 309,00 |
| 16.01.2026 | 20,73 | 21,25 | 20,65 | 20,88 | 1,83% | - |
| 15.01.2026 | 20,50 | 20,55 | 20,50 | 20,50 | -1,91% | 535,00 |
| 14.01.2026 | 21,30 | 21,30 | 20,90 | 20,90 | -2,34% | 285,00 |
| 13.01.2026 | 20,60 | 21,40 | 20,60 | 21,40 | 1,90% | 565,00 |
| 12.01.2026 | 20,95 | 21,05 | 20,60 | 21,00 | 5,85% | 1.743,00 |
| 09.01.2026 | 21,55 | 21,55 | 19,84 | 19,84 | -10,43% | 1.443,00 |
| 08.01.2026 | 21,90 | 22,15 | 21,90 | 22,15 | -2,21% | 215,00 |
| 07.01.2026 | 21,95 | 22,80 | 21,95 | 22,65 | 2,03% | 239,00 |