2,850$
-7,47%
Echtzeit-Aktienkurs Capstone Energy+ Inc
Bid:
Ask:
Aktienkurse zur Capstone Energy+ Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 3,02 | 3,04 | 2,69 | 2,86 | -7,31% | 312.026,00 |
| 11.11.2026 | 3,17 | 3,27 | 3,08 | 3,08 | 0,65% | 284.300,00 |
| 10.11.2026 | 2,92 | 3,13 | 2,90 | 3,06 | 3,03% | 226.746,00 |
| 09.11.2026 | 2,96 | 3,06 | 2,89 | 2,97 | 1,37% | 195.552,00 |
| 06.11.2026 | 2,67 | 3,15 | 2,63 | 2,93 | 12,69% | 636.926,00 |
| 05.11.2026 | 2,66 | 2,67 | 2,26 | 2,60 | -4,41% | 835.181,00 |
| 04.11.2026 | 3,00 | 3,00 | 2,70 | 2,72 | -7,17% | 545.153,00 |
| 03.11.2026 | 2,57 | 2,96 | 2,57 | 2,93 | 14,90% | 306.198,00 |
| 02.11.2026 | 2,67 | 2,85 | 2,54 | 2,55 | -3,04% | 245.326,00 |
| 30.10.2026 | 2,61 | 2,73 | 2,44 | 2,63 | -5,05% | 493.536,00 |
| 29.10.2026 | 3,01 | 3,10 | 2,77 | 2,77 | -9,48% | 199.895,00 |
| 28.10.2026 | 3,10 | 3,17 | 2,96 | 3,06 | 0,66% | 465.454,00 |
| 27.10.2026 | 2,83 | 3,09 | 2,72 | 3,04 | 8,96% | 441.330,00 |
| 26.10.2026 | 2,62 | 2,88 | 2,55 | 2,79 | 5,68% | 448.095,00 |
| 23.10.2026 | 2,70 | 2,81 | 2,57 | 2,64 | -2,22% | 451.072,00 |
| 22.10.2026 | 3,13 | 3,15 | 2,65 | 2,70 | -16,92% | 632.089,00 |
| 21.10.2026 | 3,02 | 3,33 | 3,02 | 3,25 | 7,97% | 309.344,00 |
| 20.10.2026 | 2,98 | 3,13 | 2,91 | 3,01 | -0,66% | 301.461,00 |
| 19.10.2026 | 3,14 | 3,14 | 2,99 | 3,03 | 1,34% | 221.616,00 |
| 16.10.2026 | 3,22 | 3,22 | 2,96 | 2,99 | 3,10% | 268.138,00 |
| 15.10.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -7,64% | 1.600,00 |
| 14.10.2026 | 3,41 | 3,42 | 3,07 | 3,14 | -7,37% | 503.308,00 |
| 13.10.2026 | 3,86 | 3,96 | 3,31 | 3,39 | -12,85% | 1.000.074,00 |
| 12.10.2026 | 4,38 | 4,38 | 3,89 | 3,89 | -10,78% | 345.473,00 |
| 09.10.2026 | 4,28 | 4,39 | 4,16 | 4,36 | 3,07% | 224.354,00 |
| 08.10.2026 | 4,23 | 4,27 | 4,11 | 4,23 | -1,63% | 204.362,00 |
| 07.10.2026 | 4,26 | 4,31 | 4,07 | 4,30 | -1,15% | 223.574,00 |
| 06.10.2026 | 4,19 | 4,39 | 4,03 | 4,35 | 4,82% | 447.579,00 |
| 05.10.2026 | 4,42 | 4,42 | 4,06 | 4,15 | -7,68% | 403.766,00 |
| 02.10.2026 | 4,47 | 4,65 | 4,26 | 4,50 | 2,63% | 340.699,00 |
| 01.10.2026 | 4,66 | 4,66 | 4,33 | 4,38 | -2,23% | 274.776,00 |
| 30.09.2026 | 4,80 | 4,82 | 4,41 | 4,48 | 0,67% | 399.449,00 |
| 29.09.2026 | 4,55 | 4,74 | 4,44 | 4,45 | -0,67% | 360.536,00 |
| 28.09.2026 | 4,74 | 4,77 | 4,48 | 4,48 | -4,88% | 311.555,00 |
| 25.09.2026 | 5,05 | 5,17 | 4,69 | 4,71 | -5,04% | 470.447,00 |
| 24.09.2026 | 5,41 | 5,41 | 4,93 | 4,96 | -9,49% | 579.948,00 |
| 23.09.2026 | 5,95 | 5,96 | 5,41 | 5,48 | -7,90% | 447.482,00 |
| 22.09.2026 | 6,03 | 6,04 | 5,76 | 5,95 | -2,94% | 529.192,00 |
| 21.09.2026 | 6,79 | 6,86 | 6,05 | 6,13 | -8,37% | 723.376,00 |
| 18.09.2026 | 6,39 | 6,73 | 6,19 | 6,69 | 5,35% | 2.079.746,00 |
| 17.09.2026 | 6,10 | 6,38 | 6,06 | 6,35 | 7,81% | 542.820,00 |
| 16.09.2026 | 5,87 | 6,09 | 5,67 | 5,89 | 0,86% | 690.102,00 |
| 15.09.2026 | 5,71 | 6,21 | 5,71 | 5,84 | 3,55% | 428.157,00 |
| 14.09.2026 | 5,66 | 5,89 | 5,55 | 5,64 | -4,24% | 396.222,00 |
| 11.09.2026 | 5,45 | 6,15 | 5,38 | 5,89 | 9,48% | 459.751,00 |
| 10.09.2026 | 5,64 | 5,75 | 5,07 | 5,38 | -6,76% | 636.139,00 |
| 09.09.2026 | 5,68 | 5,95 | 5,60 | 5,77 | 0,87% | 333.552,00 |
| 08.09.2026 | 5,86 | 6,18 | 5,60 | 5,72 | 1,06% | 448.883,00 |
| 04.09.2026 | 5,92 | 6,04 | 5,64 | 5,66 | -3,74% | 292.589,00 |
| 03.09.2026 | 5,55 | 6,04 | 5,17 | 5,88 | 6,52% | 564.787,00 |
| 02.09.2026 | 5,65 | 5,86 | 5,50 | 5,52 | -1,43% | 367.439,00 |
| 01.09.2026 | 5,70 | 5,92 | 5,37 | 5,60 | -3,53% | 468.834,00 |
| 31.08.2026 | 5,96 | 6,12 | 5,72 | 5,81 | -2,93% | 519.068,00 |
| 28.08.2026 | 6,59 | 6,60 | 5,96 | 5,98 | -9,39% | 332.515,00 |
| 27.08.2026 | 6,66 | 6,76 | 6,32 | 6,60 | -0,45% | 207.467,00 |
| 26.08.2026 | 6,38 | 6,84 | 6,38 | 6,63 | 4,25% | 154.233,00 |
| 25.08.2026 | 6,47 | 6,65 | 6,31 | 6,36 | -0,31% | 270.801,00 |
| 24.08.2026 | 6,43 | 6,81 | 6,11 | 6,38 | -3,33% | 567.052,00 |
| 21.08.2026 | 6,04 | 6,75 | 6,04 | 6,60 | 13,01% | 615.786,00 |
| 20.08.2026 | 6,31 | 6,45 | 5,84 | 5,84 | -6,71% | 327.520,00 |
| 19.08.2026 | 6,67 | 6,83 | 6,15 | 6,26 | -6,01% | 520.769,00 |
| 18.08.2026 | 6,52 | 7,08 | 6,51 | 6,66 | -0,15% | 429.959,00 |
| 17.08.2026 | 6,77 | 7,09 | 6,45 | 6,67 | -0,07% | 482.822,00 |
| 14.08.2026 | 6,66 | 7,04 | 6,47 | 6,68 | -1,11% | 481.048,00 |
| 13.08.2026 | 7,50 | 7,90 | 6,24 | 6,75 | -18,28% | 1.683.975,00 |
| 12.08.2026 | 8,01 | 8,89 | 7,60 | 8,26 | 8,68% | 678.964,00 |
| 11.08.2026 | 7,46 | 8,15 | 7,34 | 7,60 | 3,54% | 485.815,00 |
| 10.08.2026 | 8,73 | 8,76 | 7,26 | 7,34 | -14,55% | 431.969,00 |
| 07.08.2026 | 8,34 | 8,85 | 8,07 | 8,59 | 3,00% | 211.788,00 |
| 06.08.2026 | 7,93 | 8,48 | 7,89 | 8,34 | 7,47% | 249.242,00 |
| 05.08.2026 | 8,04 | 8,46 | 7,69 | 7,76 | -5,37% | 199.422,00 |
| 04.08.2026 | 8,15 | 8,54 | 8,00 | 8,20 | 1,49% | 202.862,00 |
| 03.08.2026 | 7,81 | 8,24 | 7,51 | 8,08 | 4,53% | 271.175,00 |
| 31.07.2026 | 8,24 | 8,54 | 7,51 | 7,73 | -1,90% | 196.215,00 |
| 30.07.2026 | 7,25 | 8,14 | 7,13 | 7,88 | 10,67% | 296.821,00 |
| 29.07.2026 | 7,50 | 7,85 | 6,81 | 7,12 | -4,17% | 386.903,00 |
| 28.07.2026 | 8,16 | 8,32 | 6,80 | 7,43 | -9,17% | 909.961,00 |
| 27.07.2026 | 9,53 | 9,58 | 7,00 | 8,18 | -14,26% | 906.298,00 |
| 24.07.2026 | 10,17 | 10,33 | 9,31 | 9,54 | -6,15% | 170.079,00 |
| 23.07.2026 | 10,10 | 10,95 | 9,33 | 10,17 | -2,26% | 210.935,00 |
| 22.07.2026 | 10,37 | 10,77 | 10,00 | 10,40 | -0,76% | 83.677,00 |
| 21.07.2026 | 9,64 | 10,85 | 9,45 | 10,48 | 10,55% | 186.871,00 |
| 20.07.2026 | 9,91 | 10,14 | 9,30 | 9,48 | -6,28% | 259.844,00 |
| 17.07.2026 | 10,23 | 10,38 | 9,50 | 10,12 | -2,55% | 228.651,00 |
| 16.07.2026 | 11,15 | 11,38 | 9,75 | 10,38 | -10,67% | 546.858,00 |
| 15.07.2026 | 11,76 | 12,32 | 11,33 | 11,62 | -0,60% | 388.081,00 |
| 14.07.2026 | 10,30 | 11,97 | 10,00 | 11,69 | 13,50% | 518.658,00 |
| 13.07.2026 | 10,30 | 11,18 | 10,20 | 10,30 | 0,64% | 433.062,00 |
| 10.07.2026 | 11,40 | 11,49 | 10,21 | 10,24 | -8,21% | 284.715,00 |