9,266€
-8,71%
Echtzeit-Aktienkurs Capricor Therapeutics
Bid:
Ask:
Aktienkurse zur Capricor Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 9,75 | 10,30 | 9,00 | 9,10 | -10,34% | 9.567,00 |
| 11.11.2026 | 8,06 | 10,15 | 8,06 | 10,15 | 28,38% | 25.405,00 |
| 10.11.2026 | 8,99 | 8,99 | 7,91 | 7,91 | -9,40% | 11.307,00 |
| 09.11.2026 | 8,26 | 8,88 | 7,63 | 8,73 | 7,86% | 6.680,00 |
| 06.11.2026 | 7,82 | 8,09 | 7,62 | 8,09 | 6,73% | 8.973,00 |
| 05.11.2026 | 8,20 | 8,20 | 7,33 | 7,58 | -3,56% | 7.029,00 |
| 04.11.2026 | 7,35 | 7,90 | 7,12 | 7,86 | 7,79% | 25.413,00 |
| 03.11.2026 | 6,58 | 7,40 | 6,33 | 7,29 | 13,90% | 2.327,00 |
| 02.11.2026 | 6,15 | 6,67 | 5,90 | 6,40 | -0,53% | 3.666,00 |
| 30.10.2026 | 6,09 | 6,44 | 5,51 | 6,44 | 8,17% | 1.497,00 |
| 29.10.2026 | 5,72 | 6,06 | 5,36 | 5,95 | 3,98% | 15.403,00 |
| 28.10.2026 | 5,55 | 5,75 | 5,16 | 5,72 | 3,62% | 10.181,00 |
| 27.10.2026 | 5,15 | 5,63 | 5,13 | 5,52 | 7,26% | 4.519,00 |
| 26.10.2026 | 5,40 | 5,40 | 5,15 | 5,15 | -2,20% | 464,00 |
| 23.10.2026 | 5,27 | 5,33 | 5,26 | 5,26 | -3,20% | 1.200,00 |
| 22.10.2026 | 5,15 | 5,59 | 5,15 | 5,44 | 3,38% | 1.726,00 |
| 21.10.2026 | 5,78 | 6,01 | 5,26 | 5,26 | -10,30% | 13.414,00 |
| 20.10.2026 | 5,91 | 5,97 | 5,81 | 5,86 | -0,91% | 15.728,00 |
| 19.10.2026 | 6,03 | 6,18 | 5,84 | 5,92 | -1,89% | - |
| 16.10.2026 | 6,50 | 6,50 | 5,99 | 6,03 | -7,17% | 4.403,00 |
| 15.10.2026 | 5,95 | 6,50 | 5,95 | 6,50 | 7,37% | 6.334,00 |
| 14.10.2026 | 6,26 | 6,26 | 5,84 | 6,05 | -3,17% | 5.463,00 |
| 13.10.2026 | 6,57 | 6,80 | 6,19 | 6,25 | -6,32% | 16.283,00 |
| 12.10.2026 | 7,19 | 7,19 | 6,67 | 6,67 | -4,96% | 2.939,00 |
| 09.10.2026 | 7,01 | 7,02 | 6,89 | 7,02 | -1,52% | 4.180,00 |
| 08.10.2026 | 7,40 | 7,40 | 7,00 | 7,13 | -1,93% | 4.825,00 |
| 07.10.2026 | 7,03 | 7,30 | 6,87 | 7,27 | 6,10% | 8.849,00 |
| 06.10.2026 | 7,05 | 7,05 | 6,81 | 6,85 | -1,86% | 5.740,00 |
| 05.10.2026 | 7,88 | 7,88 | 6,60 | 6,98 | -12,09% | 27.601,00 |
| 02.10.2026 | 7,86 | 8,18 | 7,86 | 7,94 | -0,75% | 5.267,00 |
| 01.10.2026 | 8,47 | 8,47 | 7,85 | 8,00 | -5,46% | 14.025,00 |
| 30.09.2026 | 9,00 | 10,89 | 8,38 | 8,46 | 11,11% | 104.749,00 |
| 29.09.2026 | 7,85 | 7,86 | 7,62 | 7,62 | 3,14% | 2.370,00 |
| 28.09.2026 | 7,22 | 7,55 | 7,22 | 7,38 | 1,40% | 1.590,00 |
| 25.09.2026 | 7,47 | 7,47 | 7,25 | 7,28 | -0,57% | 433,00 |
| 24.09.2026 | 7,77 | 7,77 | 7,32 | 7,32 | -2,99% | 254,00 |
| 23.09.2026 | 8,02 | 8,35 | 7,55 | 7,55 | -8,79% | 11.331,00 |
| 22.09.2026 | 7,92 | 8,28 | 7,92 | 8,28 | 4,92% | 5.880,00 |
| 21.09.2026 | 8,04 | 8,06 | 7,75 | 7,89 | -0,80% | 758,00 |
| 18.09.2026 | 8,50 | 8,50 | 7,95 | 7,95 | -2,12% | 1.081,00 |
| 17.09.2026 | 7,80 | 8,50 | 7,58 | 8,13 | 6,17% | 4.121,00 |
| 16.09.2026 | 7,64 | 7,65 | 7,53 | 7,65 | 3,43% | 348,00 |
| 15.09.2026 | 7,80 | 7,80 | 7,40 | 7,40 | -1,57% | 5.150,00 |
| 14.09.2026 | 7,10 | 7,87 | 7,10 | 7,52 | 1,02% | 5.881,00 |
| 11.09.2026 | 7,04 | 7,44 | 6,95 | 7,44 | 4,35% | 5.142,00 |
| 10.09.2026 | 7,25 | 7,27 | 7,13 | 7,13 | -5,31% | 1.250,00 |
| 09.09.2026 | 7,68 | 7,84 | 7,53 | 7,53 | -1,65% | 6.500,00 |
| 08.09.2026 | 7,87 | 8,06 | 7,66 | 7,66 | -6,06% | 2.985,00 |
| 07.09.2026 | 8,24 | 8,24 | 8,07 | 8,15 | 0,64% | 730,00 |
| 04.09.2026 | 8,00 | 8,38 | 7,98 | 8,10 | 1,84% | 8.356,00 |
| 03.09.2026 | 8,50 | 8,50 | 7,84 | 7,95 | -4,03% | 12.112,00 |
| 02.09.2026 | 8,86 | 9,11 | 8,29 | 8,29 | -3,56% | 2.472,00 |
| 01.09.2026 | 8,36 | 9,14 | 8,36 | 8,59 | -0,35% | 7.829,00 |
| 31.08.2026 | 8,12 | 8,62 | 8,00 | 8,62 | 4,00% | 4.593,00 |
| 28.08.2026 | 8,84 | 8,85 | 8,25 | 8,29 | -1,64% | 4.048,00 |
| 27.08.2026 | 8,21 | 9,03 | 7,61 | 8,43 | 5,80% | 22.766,00 |
| 26.08.2026 | 7,15 | 8,37 | 6,97 | 7,97 | 14,85% | 39.348,00 |
| 25.08.2026 | 5,97 | 7,10 | 5,77 | 6,94 | 19,37% | 17.061,00 |
| 24.08.2026 | 5,58 | 7,50 | 5,44 | 5,81 | 9,87% | 47.739,00 |
| 21.08.2026 | 5,69 | 6,08 | 5,25 | 5,29 | -10,91% | 15.790,00 |
| 20.08.2026 | 6,89 | 6,92 | 5,89 | 5,94 | -10,92% | 19.345,00 |
| 19.08.2026 | 6,09 | 6,76 | 6,01 | 6,67 | 12,53% | 20.598,00 |
| 18.08.2026 | 6,40 | 6,77 | 5,84 | 5,92 | -6,74% | 29.465,00 |
| 17.08.2026 | 6,00 | 6,42 | 5,69 | 6,35 | 10,66% | 39.237,00 |
| 14.08.2026 | 6,00 | 8,10 | 5,23 | 5,74 | 52,82% | 134.106,00 |
| 13.08.2026 | 3,70 | 3,78 | 3,62 | 3,76 | 2,32% | 3.747,00 |
| 12.08.2026 | 3,42 | 3,70 | 3,42 | 3,67 | 11,45% | 3.850,00 |
| 11.08.2026 | 3,31 | 3,31 | 3,29 | 3,29 | -1,47% | 2.500,00 |
| 10.08.2026 | 3,52 | 3,63 | 3,31 | 3,34 | -5,96% | 5.924,00 |
| 07.08.2026 | 4,04 | 4,04 | 3,56 | 3,56 | -1,77% | 1.389,00 |
| 06.08.2026 | 3,31 | 3,62 | 3,31 | 3,62 | 6,35% | 6.715,00 |
| 05.08.2026 | 3,54 | 3,54 | 3,40 | 3,40 | -5,99% | 775,00 |
| 04.08.2026 | 3,68 | 3,80 | 3,54 | 3,62 | 4,93% | 13.284,00 |
| 03.08.2026 | 3,30 | 3,48 | 3,27 | 3,45 | 3,85% | 28.252,00 |
| 31.07.2026 | 3,50 | 3,87 | 3,32 | 3,32 | -5,09% | 22.659,00 |
| 30.07.2026 | 2,75 | 3,50 | 2,58 | 3,50 | -40,92% | 59.879,00 |
| 29.07.2026 | 5,95 | 6,00 | 5,92 | 5,92 | 5,79% | 2.299,00 |
| 28.07.2026 | 5,93 | 6,20 | 5,00 | 5,60 | -8,94% | 38.346,00 |
| 27.07.2026 | 17,83 | 18,23 | 4,92 | 6,15 | -62,59% | 80.092,00 |
| 24.07.2026 | 17,85 | 17,85 | 16,44 | 16,44 | -7,30% | 1.410,00 |
| 23.07.2026 | 16,87 | 17,80 | 16,50 | 17,74 | 6,84% | 5.795,00 |
| 22.07.2026 | 17,72 | 17,72 | 16,60 | 16,60 | -3,60% | 7.461,00 |
| 21.07.2026 | 17,21 | 17,22 | 17,21 | 17,22 | 1,77% | 90,00 |
| 20.07.2026 | 17,33 | 17,33 | 16,92 | 16,92 | -0,07% | 169,00 |
| 17.07.2026 | 16,60 | 17,28 | 16,35 | 16,93 | 0,46% | - |
| 16.07.2026 | 17,60 | 17,60 | 16,86 | 16,86 | -4,18% | 260,00 |
| 15.07.2026 | 18,46 | 18,46 | 17,14 | 17,59 | -3,30% | 5.452,00 |
| 14.07.2026 | 18,64 | 18,64 | 18,19 | 18,19 | 1,90% | 300,00 |
| 13.07.2026 | 18,51 | 18,51 | 17,85 | 17,85 | -4,44% | 475,00 |
| 10.07.2026 | 18,68 | 18,68 | 18,68 | 18,68 | -4,06% | 181,00 |
| 09.07.2026 | 20,06 | 20,06 | 19,47 | 19,47 | 2,47% | 1.268,00 |
| 08.07.2026 | 19,70 | 19,70 | 19,00 | 19,00 | -3,65% | 1.010,00 |
| 07.07.2026 | 19,65 | 19,72 | 19,05 | 19,72 | 0,87% | 1.796,00 |
| 06.07.2026 | 19,92 | 19,92 | 19,10 | 19,55 | -3,65% | 3.085,00 |
| 03.07.2026 | 20,32 | 20,33 | 20,23 | 20,29 | 0,59% | - |
| 02.07.2026 | 20,38 | 20,38 | 20,01 | 20,17 | -2,04% | 1.180,00 |
| 01.07.2026 | 21,47 | 22,65 | 20,59 | 20,59 | -2,97% | 2.001,00 |
| 30.06.2026 | 21,66 | 21,66 | 21,22 | 21,22 | 0,86% | 956,00 |
| 29.06.2026 | 21,75 | 21,75 | 20,84 | 21,04 | -7,64% | 11.703,00 |
| 26.06.2026 | 23,69 | 23,69 | 22,78 | 22,78 | -14,55% | 11.056,00 |