18,550€
-0,80%
Echtzeit-Aktienkurs Captor Therapeutics S.A.
Bid:
Ask:
Aktienkurse zur Captor Therapeutics S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 19,20 | 19,35 | 18,65 | 18,78 | -1,70% | - |
| 31.03.2026 | 18,10 | 19,13 | 18,05 | 19,10 | 6,11% | - |
| 30.03.2026 | 18,15 | 18,40 | 17,70 | 18,00 | -0,83% | - |
| 27.03.2026 | 18,35 | 18,70 | 18,10 | 18,15 | -1,63% | - |
| 26.03.2026 | 18,18 | 18,85 | 17,78 | 18,45 | 1,10% | - |
| 25.03.2026 | 17,40 | 18,68 | 17,25 | 18,25 | 4,89% | - |
| 24.03.2026 | 17,65 | 18,25 | 17,05 | 17,40 | -1,97% | - |
| 23.03.2026 | 17,90 | 18,20 | 16,38 | 17,75 | -1,66% | - |
| 20.03.2026 | 18,45 | 18,53 | 17,85 | 18,05 | -1,37% | - |
| 19.03.2026 | 18,20 | 18,58 | 17,83 | 18,30 | 0,55% | - |
| 18.03.2026 | 19,00 | 19,35 | 18,15 | 18,20 | -2,93% | - |
| 17.03.2026 | 18,40 | 18,93 | 18,35 | 18,75 | 0,81% | - |
| 16.03.2026 | 18,85 | 19,05 | 17,80 | 18,60 | -1,06% | - |
| 13.03.2026 | 19,58 | 19,75 | 18,80 | 18,80 | -3,96% | - |
| 12.03.2026 | 20,30 | 20,50 | 19,55 | 19,58 | -4,51% | - |
| 11.03.2026 | 20,40 | 20,80 | 20,15 | 20,50 | 0,99% | - |
| 10.03.2026 | 20,80 | 20,95 | 20,10 | 20,30 | -1,46% | - |
| 09.03.2026 | 20,10 | 20,80 | 19,43 | 20,60 | 0,98% | - |
| 06.03.2026 | 19,85 | 20,95 | 19,70 | 20,40 | 3,55% | - |
| 05.03.2026 | 19,70 | 19,95 | 19,45 | 19,70 | -0,25% | - |
| 04.03.2026 | 19,05 | 20,00 | 19,00 | 19,75 | 2,86% | - |
| 03.03.2026 | 19,25 | 20,05 | 18,75 | 19,20 | -1,54% | - |
| 02.03.2026 | 19,23 | 19,65 | 18,73 | 19,50 | 0,78% | - |
| 27.02.2026 | 19,45 | 19,65 | 19,15 | 19,35 | -0,39% | - |
| 26.02.2026 | 19,05 | 19,48 | 19,00 | 19,43 | 1,70% | - |
| 25.02.2026 | 19,45 | 19,45 | 18,68 | 19,10 | -1,55% | - |
| 24.02.2026 | 19,50 | 19,75 | 19,35 | 19,40 | -0,39% | - |
| 23.02.2026 | 19,48 | 19,68 | 19,40 | 19,48 | -0,51% | - |
| 20.02.2026 | 19,55 | 19,70 | 19,45 | 19,58 | 0,38% | - |
| 19.02.2026 | 19,50 | 19,58 | 19,35 | 19,50 | 0,13% | - |
| 18.02.2026 | 19,50 | 19,78 | 19,40 | 19,48 | 0,00% | - |
| 17.02.2026 | 19,35 | 19,53 | 19,25 | 19,48 | 0,39% | - |
| 16.02.2026 | 19,43 | 19,55 | 19,28 | 19,40 | 0,13% | - |
| 13.02.2026 | 19,15 | 19,55 | 19,03 | 19,38 | 1,44% | - |
| 12.02.2026 | 19,75 | 19,85 | 19,10 | 19,10 | -2,80% | - |
| 11.02.2026 | 19,75 | 19,85 | 19,48 | 19,65 | -0,38% | - |
| 10.02.2026 | 19,63 | 19,90 | 19,55 | 19,73 | 0,77% | - |
| 09.02.2026 | 19,30 | 19,88 | 19,25 | 19,58 | 1,69% | - |
| 06.02.2026 | 18,60 | 19,55 | 18,53 | 19,25 | 3,77% | - |
| 05.02.2026 | 18,80 | 18,90 | 18,18 | 18,55 | -1,33% | - |
| 04.02.2026 | 19,15 | 19,33 | 17,38 | 18,80 | -1,31% | - |
| 03.02.2026 | 18,75 | 20,35 | 18,50 | 19,05 | 1,87% | - |
| 02.02.2026 | 17,80 | 18,73 | 17,70 | 18,70 | 4,47% | - |
| 30.01.2026 | 18,35 | 18,55 | 17,53 | 17,90 | -2,98% | - |
| 29.01.2026 | 18,43 | 18,80 | 18,18 | 18,45 | -0,40% | - |
| 28.01.2026 | 19,25 | 19,40 | 17,95 | 18,53 | -3,89% | - |
| 27.01.2026 | 19,28 | 19,50 | 18,88 | 19,28 | 0,26% | - |
| 26.01.2026 | 18,48 | 19,63 | 18,00 | 19,23 | 3,50% | - |
| 23.01.2026 | 18,70 | 18,75 | 18,50 | 18,58 | -0,13% | - |
| 22.01.2026 | 18,78 | 18,93 | 18,13 | 18,60 | -0,80% | 396,00 |
| 21.01.2026 | 18,90 | 19,23 | 18,48 | 18,75 | -0,53% | 180,00 |
| 20.01.2026 | 18,98 | 19,25 | 18,20 | 18,85 | -1,95% | - |
| 19.01.2026 | 19,23 | 19,35 | 18,93 | 19,23 | -0,90% | - |
| 16.01.2026 | 19,53 | 19,73 | 19,13 | 19,40 | -0,77% | - |
| 15.01.2026 | 18,75 | 19,85 | 18,33 | 19,55 | 4,55% | - |
| 14.01.2026 | 19,33 | 19,40 | 18,58 | 18,70 | -3,23% | - |
| 13.01.2026 | 19,73 | 19,73 | 18,80 | 19,33 | -2,03% | - |
| 12.01.2026 | 20,00 | 20,00 | 19,35 | 19,73 | 1,15% | - |
| 09.01.2026 | 19,90 | 20,05 | 19,50 | 19,50 | -1,64% | - |
| 08.01.2026 | 18,93 | 19,95 | 18,90 | 19,83 | 6,30% | - |
| 07.01.2026 | 18,95 | 19,35 | 18,65 | 18,65 | -1,84% | - |
| 06.01.2026 | 18,93 | 19,00 | 18,90 | 19,00 | 2,98% | - |
| 05.01.2026 | 18,00 | 19,00 | 17,95 | 18,45 | 6,96% | - |
| 02.01.2026 | 16,85 | 17,38 | 16,85 | 17,25 | 2,07% | - |
| 30.12.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 4,64% | - |
| 29.12.2025 | 16,53 | 17,18 | 16,15 | 16,15 | -1,37% | - |
| 23.12.2025 | 16,23 | 16,40 | 16,08 | 16,38 | 4,97% | - |
| 22.12.2025 | 16,18 | 16,40 | 15,60 | 15,60 | -3,55% | - |
| 19.12.2025 | 16,05 | 16,25 | 15,85 | 16,18 | 0,78% | - |
| 18.12.2025 | 16,33 | 16,33 | 16,05 | 16,05 | -0,77% | - |
| 17.12.2025 | 16,15 | 16,35 | 16,10 | 16,18 | 1,09% | - |
| 16.12.2025 | 16,43 | 16,73 | 15,78 | 16,00 | -2,59% | - |
| 15.12.2025 | 15,23 | 16,90 | 15,23 | 16,43 | 8,96% | - |
| 12.12.2025 | 15,55 | 15,55 | 14,63 | 15,08 | -5,93% | - |
| 11.12.2025 | 16,08 | 16,08 | 16,00 | 16,03 | -0,77% | - |
| 10.12.2025 | 16,20 | 16,35 | 15,98 | 16,15 | -2,27% | - |
| 09.12.2025 | 16,63 | 16,65 | 16,40 | 16,53 | 3,93% | - |
| 08.12.2025 | 17,23 | 17,23 | 15,90 | 15,90 | -7,69% | - |
| 05.12.2025 | 17,30 | 17,68 | 17,10 | 17,23 | 4,08% | - |
| 04.12.2025 | 17,90 | 18,00 | 16,55 | 16,55 | -7,67% | - |
| 03.12.2025 | 17,18 | 18,15 | 16,98 | 17,93 | 6,54% | - |
| 02.12.2025 | 15,95 | 16,83 | 15,78 | 16,83 | 11,42% | - |
| 01.12.2025 | 15,53 | 16,30 | 15,05 | 15,10 | -2,89% | - |
| 28.11.2025 | 15,30 | 15,65 | 15,05 | 15,55 | 2,47% | - |
| 27.11.2025 | 14,18 | 15,28 | 14,03 | 15,18 | 23,37% | - |
| 26.11.2025 | 12,70 | 14,53 | 12,30 | 12,30 | 1,23% | - |
| 25.11.2025 | 12,08 | 12,75 | 12,00 | 12,15 | 7,52% | - |
| 24.11.2025 | 12,20 | 12,23 | 11,30 | 11,30 | 0,89% | - |
| 21.11.2025 | 11,90 | 12,03 | 11,20 | 11,20 | -2,18% | - |
| 20.11.2025 | 12,13 | 12,23 | 11,45 | 11,45 | -5,57% | - |
| 19.11.2025 | 12,10 | 12,25 | 11,88 | 12,13 | 2,97% | - |
| 18.11.2025 | 11,00 | 12,43 | 11,00 | 11,78 | 7,53% | - |
| 17.11.2025 | 11,05 | 11,10 | 10,95 | 10,95 | 3,79% | - |
| 14.11.2025 | 11,33 | 11,35 | 10,55 | 10,55 | -1,40% | - |
| 13.11.2025 | 11,15 | 11,35 | 10,70 | 10,70 | 1,90% | - |
| 12.11.2025 | 10,50 | 11,35 | 10,49 | 10,50 | 6,06% | - |
| 11.11.2025 | 10,49 | 10,53 | 9,90 | 9,90 | 0,20% | - |
| 10.11.2025 | 10,54 | 10,63 | 9,88 | 9,88 | -1,69% | - |
| 07.11.2025 | 10,95 | 10,98 | 10,05 | 10,05 | -3,83% | - |
| 05.11.2025 | 11,45 | 11,45 | 10,45 | 10,45 | -5,00% | - |