5,165$
-5,23%
Echtzeit-Aktienkurs Compass Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Compass Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 5,41 | 5,41 | 5,13 | 5,17 | -5,14% | 1.775.755,00 |
| 07.01.2026 | 4,93 | 5,57 | 4,93 | 5,45 | 11,00% | 3.104.217,00 |
| 06.01.2026 | 4,91 | 5,05 | 4,79 | 4,91 | -1,60% | 2.406.129,00 |
| 05.01.2026 | 5,36 | 5,36 | 4,85 | 4,99 | -3,48% | 1.594.554,00 |
| 02.01.2026 | 5,36 | 5,41 | 5,05 | 5,17 | -3,72% | 1.441.130,00 |
| 31.12.2025 | 5,37 | 5,45 | 5,19 | 5,37 | -0,19% | 1.834.374,00 |
| 30.12.2025 | 5,22 | 5,39 | 5,06 | 5,38 | 4,47% | 1.663.883,00 |
| 29.12.2025 | 5,10 | 5,22 | 5,05 | 5,15 | -0,39% | 689.533,00 |
| 26.12.2025 | 5,14 | 5,20 | 5,05 | 5,17 | 0,58% | 946.089,00 |
| 24.12.2025 | 5,18 | 5,20 | 5,03 | 5,14 | 0,00% | 630.988,00 |
| 23.12.2025 | 5,15 | 5,24 | 5,03 | 5,14 | 0,00% | 1.874.756,00 |
| 22.12.2025 | 5,03 | 5,27 | 5,00 | 5,14 | 3,01% | 1.030.236,00 |
| 19.12.2025 | 5,07 | 5,19 | 4,95 | 4,99 | -0,99% | 8.609.233,00 |
| 18.12.2025 | 5,11 | 5,15 | 4,95 | 5,04 | 1,61% | 1.248.180,00 |
| 17.12.2025 | 5,25 | 5,30 | 4,83 | 4,96 | -5,34% | 2.112.723,00 |
| 16.12.2025 | 5,01 | 5,32 | 5,00 | 5,24 | 3,15% | 1.616.824,00 |
| 15.12.2025 | 5,18 | 5,28 | 5,05 | 5,08 | -1,55% | 1.415.206,00 |
| 12.12.2025 | 5,38 | 5,43 | 5,15 | 5,16 | -4,27% | 1.181.778,00 |
| 11.12.2025 | 5,25 | 5,44 | 5,17 | 5,39 | 2,67% | 1.677.898,00 |
| 10.12.2025 | 5,17 | 5,36 | 5,10 | 5,25 | 2,14% | 1.596.232,00 |
| 09.12.2025 | 5,36 | 5,39 | 5,09 | 5,14 | -4,10% | 1.638.887,00 |
| 08.12.2025 | 5,59 | 5,76 | 5,31 | 5,36 | -3,07% | 1.254.066,00 |
| 05.12.2025 | 5,59 | 5,74 | 5,48 | 5,53 | -0,18% | 1.136.265,00 |
| 04.12.2025 | 5,25 | 5,61 | 5,25 | 5,54 | 4,92% | 1.474.322,00 |
| 03.12.2025 | 5,39 | 5,39 | 5,17 | 5,28 | 1,15% | 2.065.461,00 |
| 02.12.2025 | 5,60 | 5,65 | 5,13 | 5,22 | -4,40% | 1.905.683,00 |
| 01.12.2025 | 5,85 | 5,86 | 5,33 | 5,46 | -5,86% | 3.199.809,00 |
| 28.11.2025 | 5,51 | 5,85 | 5,45 | 5,80 | 7,61% | 1.525.413,00 |
| 26.11.2025 | 5,09 | 5,40 | 4,96 | 5,39 | 7,58% | 3.183.103,00 |
| 25.11.2025 | 4,99 | 5,03 | 4,73 | 5,01 | 1,21% | 2.718.455,00 |
| 24.11.2025 | 4,95 | 5,16 | 4,92 | 4,95 | 1,64% | 2.330.289,00 |
| 21.11.2025 | 4,85 | 5,00 | 4,81 | 4,87 | 0,41% | 2.511.335,00 |
| 20.11.2025 | 4,94 | 5,07 | 4,79 | 4,85 | -1,02% | 1.041.079,00 |
| 19.11.2025 | 4,93 | 5,11 | 4,90 | 4,90 | -0,61% | 1.096.060,00 |
| 18.11.2025 | 4,86 | 5,05 | 4,83 | 4,93 | 0,82% | 2.156.733,00 |
| 17.11.2025 | 4,87 | 5,06 | 4,77 | 4,89 | 1,24% | 2.555.239,00 |
| 14.11.2025 | 4,66 | 5,03 | 4,62 | 4,83 | 1,26% | 1.525.773,00 |
| 13.11.2025 | 4,90 | 4,92 | 4,69 | 4,77 | -2,65% | 1.722.686,00 |
| 12.11.2025 | 4,61 | 5,05 | 4,54 | 4,90 | 5,83% | 1.927.353,00 |
| 11.11.2025 | 4,22 | 4,68 | 4,22 | 4,63 | 8,18% | 4.529.306,00 |
| 10.11.2025 | 4,24 | 4,36 | 4,07 | 4,28 | 1,18% | 2.333.278,00 |
| 07.11.2025 | 4,00 | 4,24 | 3,81 | 4,23 | 5,75% | 2.456.243,00 |
| 06.11.2025 | 3,82 | 4,10 | 3,78 | 4,00 | 4,71% | 1.678.969,00 |
| 05.11.2025 | 3,82 | 3,91 | 3,49 | 3,82 | 0,79% | 2.896.429,00 |
| 04.11.2025 | 3,69 | 3,89 | 3,67 | 3,79 | 1,34% | 1.587.948,00 |
| 03.11.2025 | 3,77 | 3,95 | 3,65 | 3,74 | 0,00% | 1.081.381,00 |
| 31.10.2025 | 3,72 | 3,84 | 3,63 | 3,74 | 0,54% | 2.290.325,00 |
| 30.10.2025 | 3,74 | 3,85 | 3,68 | 3,72 | -1,59% | 867.940,00 |
| 29.10.2025 | 4,08 | 4,08 | 3,77 | 3,78 | -7,80% | 1.630.829,00 |
| 28.10.2025 | 4,09 | 4,27 | 3,99 | 4,10 | -0,24% | 923.089,00 |
| 27.10.2025 | 3,98 | 4,20 | 3,95 | 4,11 | 3,53% | 1.351.925,00 |
| 24.10.2025 | 3,90 | 4,11 | 3,89 | 3,97 | 2,06% | 843.127,00 |
| 23.10.2025 | 4,14 | 4,17 | 3,86 | 3,89 | -6,49% | 1.227.561,00 |
| 22.10.2025 | 4,06 | 4,21 | 3,88 | 4,16 | 1,46% | 6.641.121,00 |
| 21.10.2025 | 4,05 | 4,26 | 4,00 | 4,10 | 1,23% | 1.244.226,00 |
| 20.10.2025 | 4,28 | 4,37 | 4,01 | 4,05 | -4,93% | 1.420.915,00 |
| 17.10.2025 | 4,35 | 4,46 | 4,15 | 4,26 | -5,75% | 1.841.660,00 |
| 16.10.2025 | 4,77 | 4,86 | 4,43 | 4,52 | -5,24% | 1.526.962,00 |
| 15.10.2025 | 4,34 | 4,78 | 4,34 | 4,77 | 9,91% | 2.075.079,00 |
| 14.10.2025 | 4,20 | 4,39 | 4,12 | 4,34 | 1,28% | 588.757,00 |
| 13.10.2025 | 4,25 | 4,40 | 4,06 | 4,29 | 1,06% | 1.581.768,00 |
| 10.10.2025 | 4,07 | 4,31 | 4,00 | 4,24 | 4,18% | 2.417.406,00 |
| 09.10.2025 | 3,88 | 4,09 | 3,84 | 4,07 | 4,36% | 1.681.827,00 |
| 08.10.2025 | 3,61 | 3,93 | 3,55 | 3,90 | 8,03% | 1.785.380,00 |
| 07.10.2025 | 3,67 | 3,68 | 3,52 | 3,61 | -1,63% | 1.809.188,00 |
| 06.10.2025 | 3,80 | 3,80 | 3,44 | 3,67 | -0,68% | 2.120.980,00 |
| 03.10.2025 | 3,49 | 3,72 | 3,48 | 3,70 | 6,48% | 277.540,00 |
| 02.10.2025 | 3,37 | 3,50 | 3,36 | 3,47 | 3,27% | 1.362.471,00 |
| 01.10.2025 | 3,50 | 3,52 | 3,31 | 3,36 | -4,00% | 2.688.018,00 |
| 30.09.2025 | 3,79 | 3,83 | 3,49 | 3,50 | -8,38% | 2.814.281,00 |
| 29.09.2025 | 3,75 | 3,82 | 3,67 | 3,82 | 2,14% | 1.076.199,00 |
| 26.09.2025 | 3,49 | 3,77 | 3,43 | 3,74 | 7,16% | 1.520.291,00 |
| 25.09.2025 | 3,49 | 3,59 | 3,41 | 3,49 | 0,00% | 1.170.362,00 |
| 24.09.2025 | 3,41 | 3,54 | 3,38 | 3,49 | 3,41% | 1.109.216,00 |
| 23.09.2025 | 3,50 | 3,61 | 3,37 | 3,38 | -3,30% | 1.528.012,00 |
| 22.09.2025 | 3,40 | 3,50 | 3,28 | 3,49 | 2,95% | 1.950.816,00 |
| 19.09.2025 | 3,80 | 3,81 | 3,38 | 3,39 | -7,88% | 6.709.160,00 |
| 18.09.2025 | 3,51 | 3,71 | 3,51 | 3,68 | 4,84% | 681.295,00 |
| 17.09.2025 | 3,60 | 3,68 | 3,48 | 3,51 | -2,77% | 807.155,00 |
| 16.09.2025 | 3,67 | 3,77 | 3,60 | 3,61 | -2,17% | 818.981,00 |
| 15.09.2025 | 3,63 | 3,72 | 3,44 | 3,69 | 3,36% | 1.266.886,00 |
| 12.09.2025 | 3,50 | 3,62 | 3,44 | 3,57 | 1,13% | 595.175,00 |
| 11.09.2025 | 3,52 | 3,70 | 3,37 | 3,53 | 0,28% | 1.960.496,00 |
| 10.09.2025 | 3,47 | 3,61 | 3,45 | 3,52 | 1,15% | 1.653.196,00 |
| 09.09.2025 | 3,45 | 3,51 | 3,37 | 3,48 | 1,16% | 460.359,00 |
| 08.09.2025 | 3,42 | 3,55 | 3,40 | 3,44 | 0,00% | 911.181,00 |
| 05.09.2025 | 3,40 | 3,52 | 3,37 | 3,44 | 2,08% | 388.871,00 |
| 04.09.2025 | 3,39 | 3,45 | 3,29 | 3,37 | -0,30% | 393.784,00 |
| 03.09.2025 | 3,43 | 3,48 | 3,37 | 3,38 | -1,46% | 321.839,00 |
| 02.09.2025 | 3,45 | 3,52 | 3,38 | 3,43 | -1,72% | 1.300.308,00 |
| 29.08.2025 | 3,49 | 3,50 | 3,29 | 3,49 | 0,00% | 702.523,00 |
| 28.08.2025 | 3,31 | 3,62 | 3,29 | 3,49 | 6,40% | 1.395.916,00 |
| 27.08.2025 | 3,14 | 3,31 | 3,08 | 3,28 | 4,13% | 822.624,00 |
| 26.08.2025 | 3,05 | 3,17 | 3,03 | 3,15 | 4,30% | 630.944,00 |
| 25.08.2025 | 3,01 | 3,07 | 2,96 | 3,02 | 0,00% | 866.010,00 |
| 22.08.2025 | 2,79 | 3,05 | 2,79 | 3,02 | 7,86% | 1.449.750,00 |
| 21.08.2025 | 2,82 | 2,85 | 2,72 | 2,80 | 0,72% | 751.499,00 |
| 20.08.2025 | 2,77 | 2,85 | 2,67 | 2,78 | 2,21% | 619.312,00 |
| 19.08.2025 | 2,84 | 2,85 | 2,66 | 2,72 | -5,23% | 2.075.033,00 |
| 18.08.2025 | 2,97 | 3,02 | 2,79 | 2,87 | -3,37% | 982.921,00 |