18,775€
2,60%
Echtzeit-Aktienkurs CAPTOR THHERAP. ZY-,10
Bid:
Ask:
Aktienkurse zur CAPTOR THHERAP. ZY-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.01.2026 | 18,50 | 19,80 | 18,50 | 19,80 | 4,49% | - |
| 07.01.2026 | 18,25 | 19,20 | 18,25 | 18,95 | 7,06% | - |
| 06.01.2026 | 17,55 | 17,70 | 17,55 | 17,70 | -4,07% | - |
| 05.01.2026 | 16,85 | 18,45 | 16,85 | 18,45 | 6,03% | - |
| 02.01.2026 | 16,10 | 17,40 | 16,10 | 17,40 | 7,08% | - |
| 30.12.2025 | 15,70 | 16,35 | 15,70 | 16,25 | -0,31% | - |
| 29.12.2025 | 15,35 | 16,30 | 15,35 | 16,30 | 3,49% | - |
| 23.12.2025 | 15,00 | 15,75 | 15,00 | 15,75 | 0,64% | - |
| 22.12.2025 | 15,00 | 15,65 | 15,00 | 15,65 | 1,29% | - |
| 19.12.2025 | 14,70 | 15,45 | 14,70 | 15,45 | 0,65% | - |
| 18.12.2025 | 15,35 | 16,00 | 15,35 | 15,35 | -3,76% | - |
| 17.12.2025 | 15,25 | 15,95 | 15,25 | 15,95 | 2,24% | - |
| 16.12.2025 | 15,40 | 15,75 | 15,40 | 15,60 | -3,70% | - |
| 15.12.2025 | 14,35 | 16,20 | 14,35 | 16,20 | 9,46% | - |
| 12.12.2025 | 15,10 | 15,10 | 14,30 | 14,80 | -3,90% | - |
| 11.12.2025 | 15,35 | 15,65 | 15,35 | 15,40 | -2,22% | - |
| 10.12.2025 | 15,65 | 15,95 | 15,65 | 15,75 | -2,78% | - |
| 09.12.2025 | 16,40 | 16,40 | 16,15 | 16,20 | -0,31% | - |
| 08.12.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -5,80% | - |
| 05.12.2025 | 17,30 | 17,30 | 17,10 | 17,25 | 0,88% | - |
| 04.12.2025 | 17,70 | 17,90 | 17,10 | 17,10 | -3,39% | - |
| 03.12.2025 | 17,30 | 18,05 | 17,30 | 17,70 | 4,73% | - |
| 02.12.2025 | 16,00 | 16,90 | 15,90 | 16,90 | 4,32% | - |
| 01.12.2025 | 15,40 | 16,20 | 15,30 | 16,20 | 4,85% | - |
| 28.11.2025 | 15,05 | 15,45 | 15,05 | 15,45 | 5,82% | - |
| 27.11.2025 | 14,15 | 14,60 | 14,05 | 14,60 | 2,10% | - |
| 26.11.2025 | 12,70 | 14,30 | 12,70 | 14,30 | 13,49% | - |
| 25.11.2025 | 12,00 | 12,60 | 11,95 | 12,60 | 7,23% | - |
| 24.11.2025 | 12,05 | 12,05 | 11,70 | 11,75 | 0,00% | - |
| 21.11.2025 | 11,90 | 11,90 | 11,65 | 11,75 | -1,67% | - |
| 20.11.2025 | 12,10 | 12,10 | 11,95 | 11,95 | -0,83% | - |
| 19.11.2025 | 11,95 | 12,05 | 11,90 | 12,05 | 3,88% | - |
| 18.11.2025 | 10,80 | 11,60 | 10,80 | 11,60 | 5,94% | - |
| 17.11.2025 | 11,15 | 11,15 | 10,95 | 10,95 | 1,39% | - |
| 14.11.2025 | 11,10 | 11,30 | 10,80 | 10,80 | -3,57% | - |
| 13.11.2025 | 11,10 | 11,30 | 10,90 | 11,20 | 0,00% | - |
| 12.11.2025 | 10,50 | 11,20 | 10,50 | 11,20 | 15,46% | - |
| 11.11.2025 | 10,40 | 10,40 | 9,70 | 9,70 | -7,18% | - |
| 10.11.2025 | 10,70 | 10,70 | 10,45 | 10,45 | -2,34% | - |
| 07.11.2025 | 11,00 | 11,00 | 10,45 | 10,70 | -3,60% | - |
| 06.11.2025 | 11,05 | 11,10 | 11,05 | 11,10 | 0,91% | - |