17,320€
-2,70%
Echtzeit-Aktienkurs Captor Therapeutics S.A.
Bid:
Ask:
Aktienkurse zur Captor Therapeutics S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2026 | 17,84 | 17,84 | 16,70 | 17,34 | -2,58% | - |
| 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% | - |
| 14.04.2026 | 18,80 | 18,80 | 18,68 | 18,68 | 0,97% | - |
| 13.04.2026 | 18,54 | 18,54 | 18,42 | 18,50 | -2,12% | - |
| 10.04.2026 | 19,00 | 19,00 | 18,86 | 18,90 | 0,00% | - |
| 09.04.2026 | 18,94 | 18,94 | 18,90 | 18,90 | -1,46% | - |
| 08.04.2026 | 19,44 | 19,44 | 19,10 | 19,18 | 1,80% | - |
| 07.04.2026 | 18,80 | 19,02 | 18,80 | 18,84 | 0,48% | - |
| 02.04.2026 | 18,30 | 18,75 | 18,30 | 18,75 | 0,00% | - |
| 01.04.2026 | 19,30 | 19,30 | 18,75 | 18,75 | 2,46% | - |
| 31.03.2026 | 18,10 | 18,30 | 18,10 | 18,30 | 1,95% | - |
| 30.03.2026 | 18,20 | 18,20 | 17,70 | 17,95 | -1,91% | - |
| 27.03.2026 | 18,30 | 18,45 | 18,30 | 18,30 | 0,00% | - |
| 26.03.2026 | 18,00 | 18,30 | 17,65 | 18,30 | 1,67% | - |
| 25.03.2026 | 17,40 | 18,00 | 17,40 | 18,00 | 0,00% | - |
| 24.03.2026 | 17,65 | 18,00 | 17,65 | 18,00 | 6,51% | 4,00 |
| 23.03.2026 | 17,80 | 17,80 | 16,90 | 16,90 | -5,32% | - |
| 20.03.2026 | 18,50 | 18,50 | 17,85 | 17,85 | -2,72% | - |
| 19.03.2026 | 18,25 | 18,35 | 18,00 | 18,35 | -2,65% | - |
| 18.03.2026 | 18,85 | 18,85 | 18,85 | 18,85 | 1,34% | - |
| 17.03.2026 | 18,35 | 18,60 | 18,30 | 18,60 | -0,27% | - |
| 16.03.2026 | 18,95 | 18,95 | 18,50 | 18,65 | -4,36% | - |
| 13.03.2026 | 19,40 | 19,50 | 19,40 | 19,50 | -3,47% | - |
| 12.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -2,42% | - |
| 11.03.2026 | 20,10 | 20,70 | 20,10 | 20,70 | 1,97% | - |
| 10.03.2026 | 20,70 | 20,70 | 20,30 | 20,30 | 2,27% | - |
| 09.03.2026 | 19,70 | 19,85 | 19,55 | 19,85 | 0,51% | - |
| 06.03.2026 | 19,75 | 20,70 | 19,75 | 19,75 | 1,02% | - |
| 05.03.2026 | 19,45 | 19,65 | 19,45 | 19,55 | -1,01% | - |
| 04.03.2026 | 19,15 | 19,75 | 19,15 | 19,75 | 2,60% | - |
| 03.03.2026 | 19,05 | 19,60 | 19,05 | 19,25 | 0,79% | - |
| 02.03.2026 | 18,95 | 19,10 | 18,95 | 19,10 | -2,80% | - |
| 27.02.2026 | 19,40 | 19,65 | 19,30 | 19,65 | 1,29% | - |
| 26.02.2026 | 19,05 | 19,40 | 19,05 | 19,40 | 0,26% | - |
| 25.02.2026 | 19,40 | 19,40 | 19,35 | 19,35 | -1,02% | - |
| 24.02.2026 | 19,45 | 19,70 | 19,45 | 19,55 | 0,00% | - |
| 23.02.2026 | 19,45 | 19,55 | 19,45 | 19,55 | -0,26% | - |
| 20.02.2026 | 19,45 | 19,60 | 19,45 | 19,60 | 0,51% | - |
| 19.02.2026 | 19,45 | 19,50 | 19,45 | 19,50 | -0,76% | - |
| 18.02.2026 | 19,40 | 19,65 | 19,40 | 19,65 | 0,77% | - |
| 17.02.2026 | 19,25 | 19,50 | 19,25 | 19,50 | 0,52% | - |
| 16.02.2026 | 19,40 | 19,45 | 19,40 | 19,40 | 0,00% | - |
| 13.02.2026 | 19,20 | 19,55 | 19,03 | 19,40 | -1,52% | - |
| 12.02.2026 | 19,80 | 19,85 | 19,45 | 19,70 | 0,38% | - |
| 11.02.2026 | 19,75 | 19,85 | 19,48 | 19,63 | -0,63% | - |
| 10.02.2026 | 19,70 | 19,90 | 19,55 | 19,75 | 0,51% | - |
| 09.02.2026 | 19,25 | 19,88 | 19,25 | 19,65 | 4,24% | - |
| 06.02.2026 | 18,60 | 18,88 | 18,53 | 18,85 | 2,03% | - |
| 05.02.2026 | 18,80 | 18,90 | 18,18 | 18,48 | -2,76% | - |
| 04.02.2026 | 19,20 | 19,20 | 17,38 | 19,00 | -2,44% | - |
| 03.02.2026 | 18,65 | 20,35 | 18,50 | 19,48 | 4,42% | - |
| 02.02.2026 | 17,80 | 18,73 | 17,80 | 18,65 | 2,47% | - |
| 30.01.2026 | 18,25 | 18,25 | 17,80 | 18,20 | -0,95% | - |
| 29.01.2026 | 18,53 | 18,80 | 18,18 | 18,38 | -1,61% | - |
| 28.01.2026 | 19,38 | 19,38 | 18,50 | 18,68 | -1,71% | - |
| 27.01.2026 | 19,15 | 19,30 | 19,00 | 19,00 | -1,04% | - |
| 26.01.2026 | 18,25 | 19,20 | 18,25 | 19,20 | 3,78% | - |
| 23.01.2026 | 18,45 | 18,65 | 18,45 | 18,50 | -1,60% | - |
| 22.01.2026 | 18,55 | 18,80 | 18,55 | 18,80 | -0,53% | - |
| 21.01.2026 | 18,70 | 18,90 | 18,70 | 18,90 | 1,61% | - |
| 20.01.2026 | 18,65 | 19,05 | 18,60 | 18,60 | -2,11% | - |
| 19.01.2026 | 18,60 | 19,10 | 18,60 | 19,00 | -2,31% | - |
| 16.01.2026 | 19,15 | 19,45 | 19,15 | 19,45 | 1,04% | - |
| 15.01.2026 | 18,50 | 19,25 | 18,50 | 19,25 | 1,32% | - |
| 14.01.2026 | 18,90 | 19,00 | 18,90 | 19,00 | -0,52% | - |
| 13.01.2026 | 19,20 | 19,20 | 19,10 | 19,10 | -2,55% | - |
| 12.01.2026 | 19,25 | 19,85 | 19,25 | 19,60 | -0,76% | - |
| 09.01.2026 | 19,25 | 19,80 | 19,25 | 19,75 | -0,25% | - |