19,650€
3,42%
Echtzeit-Aktienkurs Capricor Therapeutics
Bid:
Ask:
Aktienkurse zur Capricor Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 26,78 | 27,27 | 26,66 | 26,66 | 1,68% | 5.105,00 |
| 24.06.2026 | 26,21 | 26,86 | 26,06 | 26,22 | 1,31% | 1.144,00 |
| 23.06.2026 | 25,61 | 26,30 | 25,24 | 25,88 | -0,08% | - |
| 22.06.2026 | 25,36 | 25,90 | 25,36 | 25,90 | 4,48% | 3.777,00 |
| 19.06.2026 | 24,80 | 24,88 | 24,77 | 24,79 | -0,60% | - |
| 18.06.2026 | 24,85 | 24,94 | 24,70 | 24,94 | 3,83% | 258,00 |
| 17.06.2026 | 22,48 | 24,55 | 22,48 | 24,02 | 7,57% | 2.782,00 |
| 16.06.2026 | 22,61 | 23,63 | 22,23 | 22,33 | -3,87% | 578,00 |
| 15.06.2026 | 22,80 | 23,23 | 22,80 | 23,23 | 7,55% | 2.315,00 |
| 12.06.2026 | 21,25 | 21,60 | 20,75 | 21,60 | -4,80% | 550,00 |
| 11.06.2026 | 22,69 | 22,69 | 22,69 | 22,69 | 2,32% | 100,00 |
| 10.06.2026 | 22,52 | 22,80 | 21,66 | 22,18 | 0,89% | - |
| 09.06.2026 | 21,98 | 21,98 | 21,98 | 21,98 | -10,14% | 300,00 |
| 08.06.2026 | 23,19 | 24,46 | 23,04 | 24,46 | 4,84% | 2.234,00 |
| 05.06.2026 | 24,59 | 24,59 | 23,33 | 23,33 | -3,03% | 676,00 |
| 04.06.2026 | 23,97 | 24,06 | 23,97 | 24,06 | 4,29% | 600,00 |
| 03.06.2026 | 23,07 | 23,07 | 23,07 | 23,07 | -1,83% | 130,00 |
| 02.06.2026 | 23,50 | 23,50 | 23,50 | 23,50 | -2,97% | 2.900,00 |
| 01.06.2026 | 25,66 | 25,66 | 24,22 | 24,22 | -7,45% | 3.925,00 |
| 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 |