9,260€
-7,95%
Echtzeit-Aktienkurs Capricor Therapeutics
Bid:
Ask:
Aktienkurse zur Capricor Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 10,10 | 10,12 | 8,91 | 9,26 | -7,93% | 6.100,00 |
| 11.11.2026 | 7,98 | 10,15 | 7,98 | 10,06 | 24,57% | 4.131,00 |
| 10.11.2026 | 8,77 | 8,99 | 7,37 | 8,08 | -8,05% | 16.911,00 |
| 09.11.2026 | 8,08 | 8,91 | 7,65 | 8,78 | 8,53% | 6.101,00 |
| 06.11.2026 | 7,70 | 8,18 | 7,46 | 8,09 | 5,17% | 312,00 |
| 05.11.2026 | 7,93 | 8,03 | 7,26 | 7,70 | -3,02% | 5.179,00 |
| 04.11.2026 | 7,27 | 7,96 | 7,04 | 7,94 | 7,58% | 511,00 |
| 03.11.2026 | 6,47 | 7,44 | 6,41 | 7,38 | 12,96% | 174,00 |
| 02.11.2026 | 6,05 | 6,64 | 5,84 | 6,53 | 3,50% | 2.812,00 |
| 30.10.2026 | 5,87 | 6,78 | 5,50 | 6,31 | 5,80% | 18.924,00 |
| 29.10.2026 | 5,63 | 6,20 | 5,48 | 5,96 | 6,18% | 11.696,00 |
| 28.10.2026 | 5,49 | 5,74 | 5,33 | 5,62 | 2,26% | 6.045,00 |
| 27.10.2026 | 5,15 | 5,67 | 5,10 | 5,49 | 6,43% | - |
| 26.10.2026 | 5,29 | 5,32 | 5,09 | 5,16 | -2,82% | 3.075,00 |
| 23.10.2026 | 5,47 | 5,60 | 5,19 | 5,31 | -2,85% | 6.594,00 |
| 22.10.2026 | 5,25 | 5,67 | 5,18 | 5,47 | 3,62% | 4.721,00 |
| 21.10.2026 | 5,89 | 5,99 | 5,17 | 5,28 | -10,24% | 603,00 |
| 20.10.2026 | 5,92 | 6,09 | 5,79 | 5,88 | -0,84% | - |
| 19.10.2026 | 5,98 | 6,18 | 5,84 | 5,93 | -0,84% | - |
| 16.10.2026 | 6,47 | 6,47 | 5,95 | 5,98 | -7,89% | 3.465,00 |
| 15.10.2026 | 6,48 | 6,54 | 6,42 | 6,49 | 10,26% | - |
| 14.10.2026 | 6,17 | 6,24 | 5,82 | 5,89 | -3,95% | 1.293,00 |
| 13.10.2026 | 6,71 | 6,72 | 6,12 | 6,13 | -8,57% | 5.712,00 |
| 12.10.2026 | 6,95 | 7,06 | 6,68 | 6,70 | -3,74% | 1.176,00 |
| 09.10.2026 | 7,09 | 7,20 | 6,87 | 6,96 | -2,74% | 807,00 |
| 08.10.2026 | 7,25 | 7,33 | 6,98 | 7,16 | -1,45% | 360,00 |
| 07.10.2026 | 6,87 | 7,36 | 6,68 | 7,26 | 5,40% | 1.669,00 |
| 06.10.2026 | 6,96 | 7,04 | 6,65 | 6,89 | -0,89% | 1.872,00 |
| 05.10.2026 | 8,08 | 8,12 | 6,58 | 6,95 | -12,55% | 7.264,00 |
| 02.10.2026 | 7,95 | 8,19 | 7,80 | 7,95 | -0,18% | 1.780,00 |
| 01.10.2026 | 8,27 | 8,38 | 7,85 | 7,96 | -5,07% | 5.246,00 |
| 30.09.2026 | 8,77 | 10,95 | 8,28 | 8,39 | 10,92% | 17.839,00 |
| 29.09.2026 | 7,68 | 7,90 | 7,51 | 7,56 | -1,30% | 690,00 |
| 28.09.2026 | 7,43 | 7,77 | 7,18 | 7,66 | 4,46% | 8.318,00 |
| 25.09.2026 | 7,54 | 7,66 | 7,29 | 7,34 | -2,67% | 3.218,00 |
| 24.09.2026 | 7,68 | 7,79 | 7,28 | 7,54 | -0,54% | - |
| 23.09.2026 | 8,25 | 8,33 | 7,49 | 7,58 | -7,00% | 6.184,00 |
| 22.09.2026 | 7,77 | 8,28 | 7,70 | 8,15 | 4,65% | 1.331,00 |
| 21.09.2026 | 8,03 | 8,12 | 7,71 | 7,79 | -1,39% | 3.301,00 |
| 18.09.2026 | 8,25 | 8,44 | 7,80 | 7,90 | -3,79% | 1.134,00 |
| 17.09.2026 | 7,59 | 8,52 | 7,54 | 8,21 | 9,87% | 16.100,00 |
| 16.09.2026 | 7,49 | 7,85 | 7,29 | 7,47 | 0,55% | 3.723,00 |
| 15.09.2026 | 7,65 | 7,70 | 7,26 | 7,43 | -3,12% | 3.167,00 |
| 14.09.2026 | 7,31 | 7,99 | 7,26 | 7,67 | 5,69% | 7.246,00 |
| 11.09.2026 | 7,20 | 7,48 | 7,07 | 7,26 | 1,41% | 561,00 |
| 10.09.2026 | 7,40 | 7,56 | 7,05 | 7,15 | -3,91% | 2.080,00 |
| 09.09.2026 | 7,81 | 7,96 | 7,40 | 7,45 | -4,89% | 1.986,00 |
| 08.09.2026 | 8,13 | 8,16 | 7,59 | 7,83 | -2,71% | 6.500,00 |
| 07.09.2026 | 8,07 | 8,19 | 7,98 | 8,05 | -0,33% | 13,00 |
| 04.09.2026 | 7,98 | 8,44 | 7,87 | 8,07 | 1,08% | 8.910,00 |
| 03.09.2026 | 8,54 | 8,61 | 7,87 | 7,99 | -6,38% | 3.750,00 |
| 02.09.2026 | 8,79 | 9,17 | 8,30 | 8,53 | -1,55% | 1.967,00 |
| 01.09.2026 | 8,51 | 9,44 | 8,49 | 8,67 | 1,49% | 10.345,00 |
| 31.08.2026 | 8,24 | 8,81 | 7,82 | 8,54 | 2,68% | 420,00 |
| 28.08.2026 | 8,66 | 8,73 | 8,19 | 8,32 | -3,74% | 11.726,00 |
| 27.08.2026 | 8,05 | 9,09 | 7,65 | 8,64 | 7,77% | 10.737,00 |
| 26.08.2026 | 7,11 | 8,47 | 6,94 | 8,02 | 14,00% | 17.124,00 |
| 25.08.2026 | 5,83 | 7,35 | 5,77 | 7,03 | 20,87% | 15.927,00 |
| 24.08.2026 | 5,54 | 7,60 | 5,37 | 5,82 | 7,82% | 27.911,00 |
| 21.08.2026 | 5,85 | 6,06 | 5,16 | 5,40 | -8,90% | 16.863,00 |
| 20.08.2026 | 6,24 | 6,28 | 5,85 | 5,92 | -11,56% | 11.090,00 |
| 19.08.2026 | 5,97 | 6,84 | 5,90 | 6,70 | -76,26% | 8.616,00 |
| 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 |