16,280€
1,50%
Echtzeit-Aktienkurs Captor Therapeutics S.A.
Bid:
Ask:
Aktienkurse zur Captor Therapeutics S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 16,02 | 16,04 | 15,94 | 16,04 | -0,12% | - |
| 01.09.2026 | 16,48 | 16,48 | 16,06 | 16,06 | -1,95% | 1,00 |
| 31.08.2026 | 16,22 | 16,38 | 16,20 | 16,38 | 1,36% | - |
| 28.08.2026 | 16,60 | 16,60 | 16,16 | 16,16 | -2,30% | - |
| 27.08.2026 | 16,52 | 16,54 | 16,38 | 16,54 | 1,22% | - |
| 26.08.2026 | 16,22 | 16,34 | 16,22 | 16,34 | 0,62% | - |
| 25.08.2026 | 16,82 | 16,82 | 16,24 | 16,24 | -3,10% | - |
| 24.08.2026 | 16,74 | 16,76 | 16,70 | 16,76 | 0,84% | - |
| 21.08.2026 | 16,80 | 16,80 | 16,62 | 16,62 | 1,22% | - |
| 20.08.2026 | 16,56 | 16,68 | 16,42 | 16,42 | 1,36% | - |
| 19.08.2026 | 16,62 | 16,64 | 16,20 | 16,20 | -1,10% | - |
| 18.08.2026 | 16,22 | 16,38 | 16,20 | 16,38 | 0,99% | - |
| 17.08.2026 | 16,62 | 16,62 | 16,22 | 16,22 | -1,70% | - |
| 14.08.2026 | 16,52 | 16,52 | 16,46 | 16,50 | 0,61% | - |
| 13.08.2026 | 16,88 | 16,88 | 16,40 | 16,40 | -0,61% | - |
| 12.08.2026 | 16,84 | 16,84 | 16,46 | 16,50 | -0,60% | - |
| 11.08.2026 | 16,06 | 16,60 | 15,98 | 16,60 | 2,85% | - |
| 10.08.2026 | 16,14 | 16,14 | 15,92 | 16,14 | 0,00% | - |
| 07.08.2026 | 16,24 | 16,40 | 16,03 | 16,14 | -0,74% | - |
| 06.08.2026 | 16,36 | 16,44 | 15,64 | 16,26 | -1,09% | - |
| 05.08.2026 | 16,94 | 16,94 | 16,21 | 16,44 | -2,38% | - |
| 04.08.2026 | 16,84 | 16,92 | 16,68 | 16,84 | 0,00% | - |
| 03.08.2026 | 17,20 | 17,21 | 16,78 | 16,84 | -1,29% | - |
| 31.07.2026 | 17,22 | 17,22 | 16,79 | 17,06 | -1,56% | - |
| 30.07.2026 | 17,14 | 17,43 | 17,10 | 17,33 | 0,35% | - |
| 29.07.2026 | 17,18 | 17,29 | 16,92 | 17,27 | 0,99% | - |
| 28.07.2026 | 17,18 | 17,19 | 17,03 | 17,10 | -0,70% | - |
| 27.07.2026 | 17,44 | 17,44 | 17,14 | 17,22 | -0,98% | - |
| 24.07.2026 | 17,26 | 17,39 | 17,07 | 17,39 | 0,69% | - |
| 23.07.2026 | 17,20 | 17,41 | 17,19 | 17,27 | 0,47% | - |
| 22.07.2026 | 17,32 | 17,32 | 17,14 | 17,19 | -0,87% | - |
| 21.07.2026 | 17,36 | 17,41 | 17,01 | 17,34 | 0,41% | - |
| 20.07.2026 | 17,20 | 17,28 | 16,78 | 17,27 | 0,35% | - |
| 17.07.2026 | 17,24 | 17,34 | 16,73 | 17,21 | 0,47% | - |
| 16.07.2026 | 16,60 | 17,33 | 16,46 | 17,13 | 3,50% | - |
| 15.07.2026 | 16,68 | 16,73 | 16,43 | 16,55 | -0,30% | - |
| 14.07.2026 | 16,76 | 16,90 | 16,55 | 16,60 | -2,35% | - |
| 13.07.2026 | 17,22 | 17,25 | 16,83 | 17,00 | -1,28% | - |
| 10.07.2026 | 17,30 | 17,32 | 17,08 | 17,22 | -1,20% | - |
| 09.07.2026 | 17,38 | 17,46 | 17,26 | 17,43 | 1,04% | - |
| 08.07.2026 | 17,20 | 17,38 | 17,20 | 17,25 | -1,77% | - |
| 07.07.2026 | 17,46 | 17,69 | 17,36 | 17,56 | -0,34% | - |
| 06.07.2026 | 17,34 | 17,69 | 17,21 | 17,62 | 1,50% | - |
| 03.07.2026 | 17,52 | 17,77 | 17,26 | 17,36 | -0,12% | - |
| 02.07.2026 | 17,66 | 17,68 | 16,93 | 17,38 | -1,92% | - |
| 01.07.2026 | 17,82 | 18,06 | 17,62 | 17,72 | -0,62% | - |
| 30.06.2026 | 18,03 | 18,12 | 17,81 | 17,83 | -0,39% | - |
| 29.06.2026 | 18,20 | 18,31 | 17,84 | 17,90 | -0,11% | - |
| 26.06.2026 | 17,98 | 18,00 | 17,92 | 17,92 | -0,55% | - |
| 25.06.2026 | 17,90 | 18,02 | 17,74 | 18,02 | 1,46% | - |
| 24.06.2026 | 17,96 | 17,96 | 17,76 | 17,76 | -1,22% | - |
| 23.06.2026 | 17,90 | 18,00 | 17,90 | 17,98 | -0,66% | - |
| 22.06.2026 | 17,86 | 18,10 | 17,86 | 18,10 | 1,46% | - |
| 19.06.2026 | 17,68 | 17,84 | 17,68 | 17,84 | 0,90% | - |
| 18.06.2026 | 17,90 | 17,90 | 17,66 | 17,68 | -1,89% | - |
| 17.06.2026 | 18,08 | 18,08 | 17,92 | 18,02 | 0,00% | - |
| 16.06.2026 | 18,20 | 18,20 | 17,92 | 18,02 | -0,55% | - |
| 15.06.2026 | 18,92 | 18,92 | 18,12 | 18,12 | -1,52% | - |
| 12.06.2026 | 17,98 | 18,40 | 17,98 | 18,40 | 3,84% | - |
| 11.06.2026 | 17,84 | 17,86 | 17,72 | 17,72 | -1,34% | - |
| 10.06.2026 | 18,18 | 18,18 | 17,96 | 17,96 | -1,10% | - |
| 09.06.2026 | 18,18 | 18,18 | 17,86 | 18,16 | 0,33% | - |
| 08.06.2026 | 17,68 | 18,10 | 17,66 | 18,10 | 6,97% | - |
| 05.06.2026 | 17,90 | 17,90 | 16,68 | 16,92 | 2,05% | - |
| 04.06.2026 | 17,76 | 17,76 | 16,58 | 16,58 | -6,85% | - |
| 03.06.2026 | 17,26 | 17,80 | 17,26 | 17,80 | 3,37% | - |
| 02.06.2026 | 17,80 | 17,80 | 17,22 | 17,22 | -3,26% | - |
| 01.06.2026 | 18,04 | 18,04 | 17,62 | 17,80 | -0,78% | - |
| 29.05.2026 | 18,00 | 18,06 | 17,94 | 17,94 | 1,01% | - |
| 28.05.2026 | 18,22 | 18,22 | 17,76 | 17,76 | -2,52% | - |
| 27.05.2026 | 18,30 | 18,30 | 18,10 | 18,22 | 0,11% | - |
| 26.05.2026 | 18,32 | 18,32 | 18,06 | 18,20 | 0,44% | - |
| 25.05.2026 | 18,46 | 18,46 | 18,12 | 18,12 | 1,46% | - |
| 22.05.2026 | 18,48 | 18,48 | 17,86 | 17,86 | -1,22% | - |
| 21.05.2026 | 18,28 | 18,28 | 18,08 | 18,08 | 0,33% | - |
| 20.05.2026 | 18,30 | 18,30 | 18,02 | 18,02 | -1,21% | - |
| 19.05.2026 | 18,48 | 18,48 | 18,24 | 18,24 | -0,22% | - |
| 18.05.2026 | 18,30 | 18,30 | 18,26 | 18,28 | 0,33% | - |
| 15.05.2026 | 18,14 | 18,22 | 18,14 | 18,22 | -0,22% | - |
| 14.05.2026 | 18,46 | 18,46 | 18,18 | 18,26 | 0,77% | - |
| 13.05.2026 | 18,38 | 18,38 | 18,12 | 18,12 | -0,77% | - |
| 12.05.2026 | 18,38 | 18,38 | 18,26 | 18,26 | -0,65% | - |
| 11.05.2026 | 18,40 | 18,40 | 18,38 | 18,38 | -0,11% | - |
| 08.05.2026 | 18,08 | 18,40 | 18,08 | 18,40 | -0,65% | - |
| 07.05.2026 | 18,80 | 18,80 | 18,36 | 18,52 | -0,86% | - |
| 06.05.2026 | 18,92 | 18,92 | 18,56 | 18,68 | 0,43% | - |
| 05.05.2026 | 18,52 | 18,60 | 18,52 | 18,60 | 7,64% | - |
| 04.05.2026 | 18,52 | 18,52 | 17,28 | 17,28 | -7,10% | - |
| 30.04.2026 | 18,60 | 18,60 | 18,54 | 18,60 | -0,75% | - |
| 29.04.2026 | 18,68 | 18,74 | 18,60 | 18,74 | -0,32% | - |
| 28.04.2026 | 18,90 | 18,90 | 18,76 | 18,80 | -0,32% | - |
| 27.04.2026 | 18,74 | 18,86 | 18,68 | 18,86 | 1,40% | - |
| 24.04.2026 | 18,80 | 18,80 | 18,60 | 18,60 | -1,27% | - |
| 23.04.2026 | 18,98 | 19,14 | 18,84 | 18,84 | -1,77% | - |
| 22.04.2026 | 19,18 | 19,30 | 19,18 | 19,18 | 0,42% | - |
| 21.04.2026 | 19,18 | 19,18 | 19,10 | 19,10 | 0,42% | - |
| 20.04.2026 | 18,88 | 19,08 | 18,88 | 19,02 | 1,93% | - |
| 17.04.2026 | 19,00 | 19,00 | 18,66 | 18,66 | -1,89% | - |
| 16.04.2026 | 19,16 | 19,16 | 18,98 | 19,02 | -0,21% | - |
| 15.04.2026 | 18,66 | 19,06 | 18,66 | 19,06 | 2,03% | - |