7,230$
-3,47%
Echtzeit-Aktienkurs CapsoVision Inc
Bid:
Ask:
Aktienkurse zur CapsoVision Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 7,60 | 7,66 | 7,23 | 7,24 | -3,34% | 149.743,00 |
| 09.06.2026 | 6,88 | 7,72 | 6,88 | 7,49 | 6,70% | 119.126,00 |
| 08.06.2026 | 7,19 | 7,30 | 6,76 | 7,02 | -2,36% | 98.631,00 |
| 05.06.2026 | 7,54 | 7,80 | 7,05 | 7,19 | -4,64% | 127.847,00 |
| 04.06.2026 | 6,83 | 7,65 | 6,80 | 7,54 | 10,40% | 281.773,00 |
| 03.06.2026 | 6,80 | 6,99 | 6,44 | 6,83 | -0,29% | 140.009,00 |
| 02.06.2026 | 6,86 | 7,05 | 6,70 | 6,85 | -0,72% | 80.115,00 |
| 01.06.2026 | 6,82 | 7,00 | 6,67 | 6,90 | 1,77% | 80.455,00 |
| 29.05.2026 | 6,61 | 6,84 | 6,50 | 6,78 | 1,95% | 74.408,00 |
| 28.05.2026 | 6,78 | 6,90 | 6,61 | 6,65 | -1,34% | 80.707,00 |
| 27.05.2026 | 6,63 | 6,81 | 6,60 | 6,74 | 1,81% | 51.949,00 |
| 26.05.2026 | 6,68 | 6,91 | 6,39 | 6,62 | -0,30% | 125.156,00 |
| 22.05.2026 | 6,83 | 7,21 | 6,63 | 6,64 | -1,92% | 89.712,00 |
| 21.05.2026 | 6,38 | 6,83 | 6,33 | 6,77 | 4,48% | 67.705,00 |
| 20.05.2026 | 6,53 | 6,69 | 6,29 | 6,48 | -1,37% | 102.194,00 |
| 19.05.2026 | 6,36 | 6,67 | 6,28 | 6,57 | 3,30% | 85.642,00 |
| 18.05.2026 | 6,50 | 6,84 | 6,20 | 6,36 | -1,47% | 107.540,00 |
| 15.05.2026 | 6,50 | 7,16 | 6,44 | 6,46 | -11,58% | 124.369,00 |
| 14.05.2026 | 6,94 | 7,50 | 6,80 | 7,30 | 4,29% | 110.629,00 |
| 13.05.2026 | 7,11 | 7,18 | 6,82 | 7,00 | -2,10% | 75.581,00 |
| 12.05.2026 | 7,30 | 7,68 | 7,06 | 7,15 | -1,65% | 87.254,00 |
| 11.05.2026 | 7,11 | 7,65 | 6,67 | 7,27 | 2,11% | 151.190,00 |
| 08.05.2026 | 7,11 | 7,29 | 7,08 | 7,12 | -0,97% | 51.680,00 |
| 07.05.2026 | 7,20 | 7,52 | 7,16 | 7,19 | 2,57% | 75.245,00 |
| 06.05.2026 | 7,14 | 7,16 | 6,59 | 7,01 | -0,71% | 77.058,00 |
| 05.05.2026 | 7,08 | 7,41 | 6,73 | 7,06 | -0,14% | 79.179,00 |
| 04.05.2026 | 7,50 | 7,74 | 7,04 | 7,07 | -5,73% | 128.348,00 |
| 01.05.2026 | 7,07 | 7,71 | 6,84 | 7,50 | 5,93% | 161.901,00 |
| 30.04.2026 | 6,38 | 7,11 | 6,25 | 7,08 | 10,63% | 245.156,00 |
| 29.04.2026 | 6,78 | 6,87 | 6,13 | 6,40 | -5,60% | 119.614,00 |
| 28.04.2026 | 6,78 | 6,98 | 6,40 | 6,78 | 6,44% | 168.047,00 |
| 27.04.2026 | 6,30 | 6,69 | 6,10 | 6,37 | 4,94% | 155.845,00 |
| 24.04.2026 | 5,80 | 6,10 | 5,80 | 6,07 | 5,20% | 84.744,00 |
| 23.04.2026 | 5,98 | 6,01 | 5,61 | 5,77 | -3,19% | 80.036,00 |
| 22.04.2026 | 5,78 | 6,32 | 5,78 | 5,96 | 0,17% | 113.596,00 |
| 21.04.2026 | 5,97 | 6,17 | 5,78 | 5,95 | -1,00% | 83.389,00 |
| 20.04.2026 | 5,96 | 6,05 | 5,68 | 6,01 | 0,00% | 99.466,00 |
| 17.04.2026 | 5,42 | 6,10 | 5,41 | 6,01 | 11,30% | 138.209,00 |
| 16.04.2026 | 5,97 | 6,02 | 5,36 | 5,40 | -9,55% | 223.062,00 |
| 15.04.2026 | 6,41 | 6,47 | 5,80 | 5,97 | -7,30% | 193.727,00 |
| 14.04.2026 | 6,46 | 6,60 | 6,31 | 6,44 | -0,31% | 69.694,00 |
| 13.04.2026 | 6,25 | 6,58 | 6,22 | 6,46 | 3,36% | 94.403,00 |
| 10.04.2026 | 6,39 | 6,50 | 6,10 | 6,25 | -2,04% | 91.152,00 |
| 09.04.2026 | 6,13 | 6,57 | 6,08 | 6,38 | 3,91% | 123.613,00 |
| 08.04.2026 | 6,58 | 6,68 | 6,00 | 6,14 | -2,00% | 154.610,00 |
| 07.04.2026 | 6,75 | 6,75 | 6,10 | 6,27 | -6,49% | 155.315,00 |
| 06.04.2026 | 7,44 | 7,44 | 6,68 | 6,70 | -9,95% | 92.388,00 |
| 02.04.2026 | 6,61 | 7,50 | 6,50 | 7,44 | 11,88% | 252.030,00 |
| 01.04.2026 | 7,47 | 7,49 | 6,52 | 6,65 | -8,78% | 226.974,00 |
| 31.03.2026 | 7,15 | 7,47 | 7,00 | 7,29 | 1,82% | 150.409,00 |
| 30.03.2026 | 7,29 | 7,53 | 6,89 | 7,16 | -4,66% | 195.844,00 |
| 27.03.2026 | 6,84 | 7,79 | 6,26 | 7,51 | -0,27% | 288.209,00 |
| 26.03.2026 | 8,16 | 8,66 | 7,50 | 7,53 | -8,95% | 348.714,00 |
| 25.03.2026 | 8,63 | 9,17 | 8,13 | 8,27 | -4,83% | 465.902,00 |
| 24.03.2026 | 8,40 | 8,75 | 7,10 | 8,69 | 6,23% | 1.040.004,00 |
| 23.03.2026 | 6,96 | 8,95 | 6,90 | 8,18 | 19,07% | 1.966.138,00 |
| 20.03.2026 | 5,84 | 7,35 | 5,84 | 6,87 | 11,17% | 3.341.187,00 |
| 19.03.2026 | 5,54 | 6,18 | 5,36 | 6,18 | 13,19% | 497.404,00 |
| 18.03.2026 | 5,48 | 5,50 | 5,06 | 5,46 | -1,09% | 441.861,00 |
| 17.03.2026 | 5,28 | 5,60 | 5,19 | 5,52 | 7,39% | 234.845,00 |
| 16.03.2026 | 5,54 | 6,87 | 5,11 | 5,14 | -6,88% | 905.063,00 |
| 13.03.2026 | 5,34 | 5,52 | 5,24 | 5,52 | 2,99% | 181.592,00 |
| 12.03.2026 | 5,28 | 5,46 | 5,20 | 5,36 | 1,13% | 224.774,00 |
| 11.03.2026 | 5,22 | 5,30 | 5,15 | 5,30 | 2,12% | 158.027,00 |
| 10.03.2026 | 5,10 | 5,22 | 5,07 | 5,19 | 1,76% | 171.447,00 |
| 09.03.2026 | 5,10 | 5,15 | 4,74 | 5,10 | -0,39% | 231.483,00 |
| 06.03.2026 | 5,05 | 5,16 | 5,02 | 5,12 | 1,19% | 175.713,00 |
| 05.03.2026 | 5,19 | 5,28 | 4,93 | 5,06 | -2,50% | 229.377,00 |
| 04.03.2026 | 5,31 | 5,46 | 5,19 | 5,19 | -2,63% | 233.866,00 |
| 03.03.2026 | 5,30 | 5,41 | 5,22 | 5,33 | -1,11% | 113.391,00 |
| 02.03.2026 | 5,50 | 5,66 | 5,33 | 5,39 | -1,82% | 245.786,00 |
| 27.02.2026 | 5,13 | 5,52 | 5,05 | 5,49 | 8,07% | 265.472,00 |
| 26.02.2026 | 5,19 | 5,26 | 5,05 | 5,08 | -2,87% | 209.495,00 |
| 25.02.2026 | 4,97 | 5,25 | 4,97 | 5,23 | 5,66% | 225.559,00 |
| 24.02.2026 | 5,33 | 5,47 | 4,92 | 4,95 | -7,99% | 442.506,00 |
| 23.02.2026 | 4,73 | 5,39 | 4,69 | 5,38 | 14,96% | 624.266,00 |
| 20.02.2026 | 4,68 | 4,83 | 4,50 | 4,68 | 0,86% | 166.248,00 |
| 19.02.2026 | 4,72 | 4,74 | 4,55 | 4,64 | -1,90% | 72.880,00 |
| 18.02.2026 | 4,89 | 4,90 | 4,73 | 4,73 | -3,07% | 56.484,00 |
| 17.02.2026 | 4,85 | 5,00 | 4,68 | 4,88 | 1,04% | 72.708,00 |
| 13.02.2026 | 4,71 | 4,85 | 4,62 | 4,83 | 2,55% | 64.822,00 |
| 12.02.2026 | 4,87 | 4,87 | 4,55 | 4,71 | -2,48% | 148.988,00 |
| 11.02.2026 | 4,80 | 4,98 | 4,67 | 4,83 | 2,99% | 226.134,00 |
| 10.02.2026 | 5,17 | 5,17 | 4,65 | 4,69 | -7,50% | 301.090,00 |
| 09.02.2026 | 5,00 | 5,12 | 4,89 | 5,07 | 2,22% | 332.775,00 |
| 06.02.2026 | 4,99 | 5,03 | 4,89 | 4,96 | 1,85% | 153.139,00 |
| 05.02.2026 | 5,00 | 5,04 | 4,80 | 4,87 | -2,60% | 227.048,00 |
| 04.02.2026 | 5,00 | 5,10 | 4,90 | 5,00 | 0,00% | 149.913,00 |
| 03.02.2026 | 5,42 | 5,48 | 4,89 | 5,00 | -8,59% | 202.040,00 |
| 02.02.2026 | 5,02 | 5,51 | 4,98 | 5,47 | 8,96% | 362.458,00 |
| 30.01.2026 | 5,40 | 5,44 | 4,89 | 5,02 | -7,38% | 347.638,00 |
| 29.01.2026 | 5,36 | 5,60 | 5,10 | 5,42 | 3,04% | 506.327,00 |
| 28.01.2026 | 5,29 | 5,44 | 5,25 | 5,26 | -0,57% | 124.511,00 |
| 27.01.2026 | 5,80 | 5,91 | 5,10 | 5,29 | -10,03% | 729.135,00 |
| 26.01.2026 | 6,00 | 6,08 | 5,53 | 5,88 | -2,00% | 667.678,00 |
| 23.01.2026 | 6,26 | 6,27 | 5,89 | 6,00 | -4,00% | 420.146,00 |
| 22.01.2026 | 6,18 | 6,49 | 6,16 | 6,25 | 1,13% | 323.986,00 |
| 21.01.2026 | 6,25 | 6,28 | 6,05 | 6,18 | -0,96% | 266.365,00 |
| 20.01.2026 | 6,25 | 6,47 | 5,94 | 6,24 | 0,16% | 576.735,00 |
| 16.01.2026 | 6,03 | 7,12 | 5,98 | 6,23 | 2,98% | 834.317,00 |