25,675€
2,91%
Echtzeit-Aktienkurs Capricor Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Capricor Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 28,59 | 29,22 | 27,08 | 28,21 | -1,57% | - |
| 04.05.2026 | 26,49 | 28,75 | 26,32 | 28,66 | 0,19% | 365,00 |
| 30.04.2026 | 28,09 | 29,46 | 27,70 | 28,61 | 2,71% | 133,00 |
| 29.04.2026 | 29,41 | 29,95 | 27,76 | 27,85 | -4,00% | 7.000,00 |
| 28.04.2026 | 29,75 | 30,55 | 28,73 | 29,01 | -3,11% | 7.656,00 |
| 27.04.2026 | 30,22 | 30,22 | 29,07 | 29,94 | -0,53% | 28,00 |
| 24.04.2026 | 29,26 | 30,15 | 28,27 | 30,10 | 3,86% | 1.350,00 |
| 23.04.2026 | 29,51 | 29,91 | 28,21 | 28,98 | -3,01% | 1.010,00 |
| 22.04.2026 | 30,32 | 31,49 | 29,49 | 29,88 | -0,85% | 820,00 |
| 21.04.2026 | 29,35 | 30,44 | 28,60 | 30,14 | 3,84% | 745,00 |
| 20.04.2026 | 29,80 | 31,17 | 28,76 | 29,02 | -1,53% | 522,00 |
| 17.04.2026 | 29,71 | 29,93 | 29,09 | 29,47 | 0,17% | - |
| 16.04.2026 | 29,95 | 30,11 | 28,40 | 29,42 | -0,68% | - |
| 15.04.2026 | 29,26 | 29,88 | 28,92 | 29,62 | 0,58% | 900,00 |
| 14.04.2026 | 29,09 | 30,08 | 28,28 | 29,45 | 0,15% | 3.530,00 |
| 13.04.2026 | 26,41 | 30,61 | 26,14 | 29,41 | 10,48% | 5.800,00 |
| 10.04.2026 | 27,20 | 27,22 | 25,28 | 26,62 | -1,48% | 1.105,00 |
| 09.04.2026 | 27,32 | 27,42 | 26,53 | 27,02 | -0,30% | 700,00 |
| 08.04.2026 | 28,17 | 28,20 | 26,84 | 27,10 | -1,49% | 954,00 |
| 07.04.2026 | 27,48 | 27,91 | 26,27 | 27,51 | -0,88% | 50,00 |
| 02.04.2026 | 25,95 | 27,95 | 25,23 | 27,75 | 6,83% | 154,00 |
| 01.04.2026 | 26,30 | 27,33 | 25,83 | 25,98 | -1,14% | - |
| 31.03.2026 | 24,60 | 26,40 | 24,15 | 26,28 | 7,91% | - |
| 30.03.2026 | 25,20 | 25,55 | 24,03 | 24,35 | -3,08% | 1.450,00 |
| 27.03.2026 | 25,78 | 26,35 | 24,68 | 25,13 | -3,27% | 149,00 |
| 26.03.2026 | 25,80 | 26,25 | 25,40 | 25,98 | -0,19% | 2.800,00 |
| 25.03.2026 | 25,35 | 26,30 | 24,85 | 26,03 | 4,62% | - |
| 24.03.2026 | 25,80 | 26,05 | 24,53 | 24,88 | -4,05% | - |
| 23.03.2026 | 25,40 | 26,13 | 24,25 | 25,93 | 1,77% | 3.508,00 |
| 20.03.2026 | 26,90 | 28,03 | 25,18 | 25,48 | -5,30% | 5.892,00 |
| 19.03.2026 | 26,90 | 27,15 | 25,63 | 26,90 | 0,56% | 956,00 |
| 18.03.2026 | 27,25 | 27,33 | 26,40 | 26,75 | -0,93% | - |
| 17.03.2026 | 26,83 | 27,60 | 26,20 | 27,00 | 1,50% | 4.900,00 |
| 16.03.2026 | 26,75 | 28,13 | 26,28 | 26,60 | 0,28% | 1.990,00 |
| 13.03.2026 | 29,18 | 29,25 | 25,70 | 26,53 | -7,98% | 1.702,00 |
| 12.03.2026 | 29,05 | 29,60 | 27,60 | 28,83 | -1,54% | 25,00 |
| 11.03.2026 | 29,55 | 30,28 | 28,05 | 29,28 | 1,74% | 760,00 |
| 10.03.2026 | 26,40 | 31,23 | 26,13 | 28,78 | 9,31% | 716,00 |
| 09.03.2026 | 25,30 | 27,13 | 24,85 | 26,33 | 1,35% | 2.325,00 |
| 06.03.2026 | 22,28 | 25,98 | 21,73 | 25,98 | 16,61% | 277,00 |
| 05.03.2026 | 22,18 | 22,63 | 21,70 | 22,28 | 1,60% | 5.870,00 |
| 04.03.2026 | 22,23 | 22,88 | 21,90 | 21,93 | -1,57% | - |
| 03.03.2026 | 23,05 | 23,20 | 21,78 | 22,28 | -3,05% | 357,00 |
| 02.03.2026 | 23,80 | 23,90 | 22,68 | 22,98 | -2,85% | 152,00 |
| 27.02.2026 | 23,60 | 23,95 | 22,95 | 23,65 | 0,00% | 28,00 |
| 26.02.2026 | 24,00 | 24,10 | 23,13 | 23,65 | -1,66% | 1.885,00 |
| 25.02.2026 | 23,65 | 24,55 | 23,60 | 24,05 | 1,58% | 200,00 |
| 24.02.2026 | 23,68 | 24,38 | 23,00 | 23,68 | 0,11% | 560,00 |
| 23.02.2026 | 24,08 | 24,65 | 23,18 | 23,65 | -2,27% | 1.078,00 |
| 20.02.2026 | 24,33 | 24,93 | 23,38 | 24,20 | -2,32% | 1.494,00 |
| 19.02.2026 | 21,30 | 24,83 | 21,30 | 24,78 | 14,17% | 2.186,00 |
| 18.02.2026 | 19,45 | 22,13 | 19,18 | 21,70 | 11,68% | 6.024,00 |
| 17.02.2026 | 19,46 | 19,64 | 18,70 | 19,43 | 2,42% | - |
| 16.02.2026 | 18,94 | 18,97 | 18,92 | 18,97 | 0,21% | - |
| 13.02.2026 | 19,97 | 20,58 | 18,75 | 18,93 | -5,07% | - |
| 12.02.2026 | 20,43 | 20,60 | 19,58 | 19,94 | -2,13% | - |
| 11.02.2026 | 20,65 | 20,95 | 20,13 | 20,38 | -1,81% | 700,00 |
| 10.02.2026 | 21,15 | 21,40 | 20,60 | 20,75 | -1,89% | 2.500,00 |
| 09.02.2026 | 20,98 | 21,28 | 20,43 | 21,15 | 1,08% | - |
| 06.02.2026 | 19,54 | 21,35 | 19,23 | 20,93 | 6,98% | 2.595,00 |
| 05.02.2026 | 20,78 | 21,00 | 19,27 | 19,56 | -5,62% | 6.000,00 |
| 04.02.2026 | 21,08 | 21,38 | 20,13 | 20,73 | -1,78% | - |
| 03.02.2026 | 19,54 | 21,10 | 19,49 | 21,10 | 7,82% | 2.656,00 |
| 02.02.2026 | 18,45 | 19,59 | 18,44 | 19,57 | 5,96% | - |
| 30.01.2026 | 18,96 | 19,38 | 18,42 | 18,47 | -2,22% | - |
| 29.01.2026 | 18,38 | 18,98 | 17,67 | 18,89 | 4,65% | 1.600,00 |
| 28.01.2026 | 19,59 | 19,70 | 17,95 | 18,05 | -7,53% | 3.890,00 |
| 27.01.2026 | 19,88 | 19,99 | 19,33 | 19,52 | -1,84% | 1.180,00 |
| 26.01.2026 | 19,80 | 19,96 | 19,05 | 19,89 | 1,35% | 701,00 |
| 23.01.2026 | 20,60 | 20,60 | 19,56 | 19,62 | -4,64% | - |
| 22.01.2026 | 20,83 | 21,13 | 20,50 | 20,58 | -1,20% | 41,00 |
| 21.01.2026 | 20,65 | 21,05 | 20,08 | 20,83 | 0,85% | - |
| 20.01.2026 | 20,65 | 21,88 | 20,10 | 20,65 | 1,72% | 33.351,00 |
| 19.01.2026 | 20,45 | 20,45 | 20,29 | 20,30 | -3,56% | - |
| 16.01.2026 | 20,73 | 21,43 | 20,60 | 21,05 | 1,69% | 345,00 |
| 15.01.2026 | 21,35 | 21,43 | 20,28 | 20,70 | -2,82% | - |
| 14.01.2026 | 20,90 | 21,50 | 20,83 | 21,30 | 0,12% | 275,00 |
| 13.01.2026 | 21,03 | 21,85 | 20,68 | 21,28 | 1,31% | 900,00 |
| 12.01.2026 | 20,50 | 21,33 | 19,99 | 21,00 | 2,56% | - |
| 09.01.2026 | 21,95 | 22,63 | 19,91 | 20,48 | -6,61% | - |
| 08.01.2026 | 22,53 | 22,58 | 21,53 | 21,93 | -2,66% | - |
| 07.01.2026 | 22,38 | 23,08 | 21,93 | 22,53 | 0,78% | 14,00 |
| 06.01.2026 | 21,10 | 22,60 | 21,10 | 22,35 | 5,05% | - |
| 05.01.2026 | 24,05 | 24,30 | 20,75 | 21,28 | -11,90% | 8.655,00 |
| 02.01.2026 | 24,63 | 24,85 | 23,48 | 24,15 | -5,39% | 482,00 |
| 30.12.2025 | 25,50 | 25,53 | 25,45 | 25,53 | 0,10% | - |
| 29.12.2025 | 25,28 | 26,10 | 25,03 | 25,50 | 4,19% | 728,00 |
| 23.12.2025 | 25,05 | 25,28 | 24,25 | 24,48 | -2,49% | - |
| 22.12.2025 | 23,55 | 25,50 | 23,53 | 25,10 | 5,80% | 120,00 |
| 19.12.2025 | 22,28 | 25,08 | 22,13 | 23,73 | 6,03% | 4.108,00 |
| 18.12.2025 | 22,18 | 23,03 | 22,13 | 22,38 | 0,56% | - |
| 17.12.2025 | 22,25 | 22,88 | 21,95 | 22,25 | 0,56% | 6.250,00 |
| 16.12.2025 | 22,60 | 22,98 | 21,90 | 22,13 | -1,78% | 3.830,00 |
| 15.12.2025 | 22,18 | 23,15 | 21,50 | 22,53 | 1,81% | 972,00 |
| 12.12.2025 | 23,18 | 23,58 | 21,78 | 22,13 | -4,53% | 9.870,00 |
| 11.12.2025 | 24,25 | 24,63 | 23,10 | 23,18 | -5,60% | 2.355,00 |
| 10.12.2025 | 23,38 | 25,08 | 23,13 | 24,55 | 4,14% | 1.379,00 |
| 09.12.2025 | 24,50 | 25,08 | 23,23 | 23,58 | -3,97% | 6.145,00 |
| 08.12.2025 | 23,08 | 27,03 | 22,23 | 24,55 | 6,28% | 24.713,00 |
| 05.12.2025 | 21,80 | 24,50 | 21,60 | 23,10 | 3,36% | 3.894,00 |