17,300€
-2,59%
Echtzeit-Aktienkurs Captor Therapeutics S.A.
Bid:
Ask:
Aktienkurse zur Captor Therapeutics S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2026 | 17,80 | 17,84 | 16,70 | 17,36 | -2,36% | - |
| 01.06.2026 | 18,02 | 18,08 | 17,56 | 17,78 | -1,22% | - |
| 29.05.2026 | 18,04 | 18,38 | 17,78 | 18,00 | 0,11% | - |
| 28.05.2026 | 18,32 | 18,32 | 17,42 | 17,98 | -2,18% | - |
| 27.05.2026 | 18,30 | 18,40 | 18,19 | 18,38 | 0,44% | - |
| 26.05.2026 | 18,40 | 18,42 | 18,11 | 18,30 | -0,71% | - |
| 25.05.2026 | 18,48 | 18,50 | 17,99 | 18,43 | 1,32% | - |
| 22.05.2026 | 18,54 | 18,54 | 17,83 | 18,19 | -1,83% | - |
| 21.05.2026 | 18,32 | 18,60 | 18,09 | 18,53 | 0,60% | - |
| 20.05.2026 | 18,26 | 18,44 | 17,54 | 18,42 | 0,33% | - |
| 19.05.2026 | 18,52 | 18,52 | 18,26 | 18,36 | -0,97% | - |
| 18.05.2026 | 18,42 | 18,62 | 18,28 | 18,54 | 0,11% | - |
| 15.05.2026 | 18,30 | 18,58 | 18,10 | 18,52 | 1,09% | - |
| 14.05.2026 | 18,42 | 18,59 | 18,19 | 18,32 | -0,60% | - |
| 13.05.2026 | 18,42 | 18,49 | 18,16 | 18,43 | 0,33% | - |
| 12.05.2026 | 18,56 | 18,58 | 18,20 | 18,37 | -1,24% | - |
| 11.05.2026 | 18,48 | 18,64 | 18,32 | 18,60 | 0,38% | - |
| 08.05.2026 | 18,02 | 18,63 | 18,02 | 18,53 | 2,83% | - |
| 07.05.2026 | 18,82 | 18,82 | 18,00 | 18,02 | -4,20% | - |
| 06.05.2026 | 18,82 | 18,96 | 18,59 | 18,81 | 0,21% | - |
| 05.05.2026 | 18,46 | 18,96 | 18,46 | 18,77 | 1,62% | - |
| 04.05.2026 | 18,52 | 18,83 | 18,16 | 18,47 | -0,22% | - |
| 30.04.2026 | 18,70 | 18,84 | 18,40 | 18,51 | -1,23% | - |
| 29.04.2026 | 18,68 | 18,94 | 18,64 | 18,74 | 0,43% | - |
| 28.04.2026 | 18,94 | 18,97 | 18,62 | 18,66 | -1,27% | - |
| 27.04.2026 | 18,78 | 18,96 | 18,73 | 18,90 | 0,16% | - |
| 24.04.2026 | 18,82 | 19,06 | 18,68 | 18,87 | 0,48% | - |
| 23.04.2026 | 19,00 | 19,26 | 18,54 | 18,78 | -1,78% | - |
| 22.04.2026 | 19,18 | 19,45 | 19,02 | 19,12 | 0,68% | - |
| 21.04.2026 | 19,24 | 19,27 | 18,94 | 18,99 | -1,09% | - |
| 20.04.2026 | 19,06 | 19,24 | 18,88 | 19,20 | 0,31% | - |
| 17.04.2026 | 19,04 | 19,37 | 18,74 | 19,14 | 0,74% | - |
| 16.04.2026 | 19,17 | 19,36 | 18,92 | 19,00 | -0,63% | - |
| 15.04.2026 | 18,67 | 19,43 | 18,65 | 19,12 | 2,25% | - |
| 14.04.2026 | 18,85 | 18,87 | 18,49 | 18,70 | -0,16% | - |
| 13.04.2026 | 18,53 | 18,94 | 18,42 | 18,73 | -0,27% | - |
| 10.04.2026 | 19,14 | 19,14 | 18,69 | 18,78 | -1,47% | - |
| 09.04.2026 | 19,10 | 19,17 | 18,89 | 19,06 | -0,47% | - |
| 08.04.2026 | 19,26 | 19,69 | 18,67 | 19,15 | 1,81% | - |
| 07.04.2026 | 18,85 | 19,41 | 18,41 | 18,81 | -0,21% | - |
| 02.04.2026 | 18,30 | 18,93 | 18,30 | 18,85 | 0,40% | - |
| 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% | - |