2,280$
-2,56%
Echtzeit-Aktienkurs Compass Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Compass Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,33 | 2,36 | 2,27 | 2,28 | -2,56% | 173.948,00 |
| 08.07.2026 | 2,26 | 2,35 | 2,21 | 2,34 | 0,86% | 3.879.505,00 |
| 07.07.2026 | 2,30 | 2,32 | 2,15 | 2,32 | 1,31% | 3.212.752,00 |
| 06.07.2026 | 2,27 | 2,30 | 2,20 | 2,29 | 0,88% | 2.481.789,00 |
| 02.07.2026 | 2,20 | 2,29 | 2,17 | 2,27 | 4,13% | 2.939.846,00 |
| 01.07.2026 | 2,18 | 2,21 | 2,13 | 2,18 | -0,46% | 2.379.040,00 |
| 30.06.2026 | 2,16 | 2,29 | 2,13 | 2,19 | 1,39% | 3.888.526,00 |
| 29.06.2026 | 2,08 | 2,17 | 2,07 | 2,16 | 3,85% | 2.836.724,00 |
| 26.06.2026 | 2,06 | 2,13 | 2,02 | 2,08 | 0,48% | 7.606.102,00 |
| 25.06.2026 | 2,03 | 2,11 | 2,02 | 2,07 | 2,48% | 2.518.458,00 |
| 24.06.2026 | 2,06 | 2,10 | 2,02 | 2,02 | -1,94% | 3.137.885,00 |
| 23.06.2026 | 2,04 | 2,11 | 2,04 | 2,06 | -1,90% | 3.107.129,00 |
| 22.06.2026 | 2,05 | 2,10 | 2,02 | 2,10 | 3,96% | 3.390.340,00 |
| 18.06.2026 | 2,08 | 2,13 | 2,00 | 2,02 | -1,46% | 9.276.475,00 |
| 17.06.2026 | 1,99 | 2,14 | 1,99 | 2,05 | 4,06% | 3.744.497,00 |
| 16.06.2026 | 2,01 | 2,04 | 1,96 | 1,97 | -3,43% | 2.532.656,00 |
| 15.06.2026 | 2,05 | 2,10 | 2,02 | 2,04 | 0,49% | 2.174.768,00 |
| 12.06.2026 | 2,00 | 2,08 | 1,98 | 2,03 | 1,00% | 2.049.688,00 |
| 11.06.2026 | 1,91 | 2,04 | 1,88 | 2,01 | 4,69% | 3.589.309,00 |
| 10.06.2026 | 2,06 | 2,11 | 1,91 | 1,92 | -6,80% | 3.521.747,00 |
| 09.06.2026 | 2,04 | 2,10 | 2,03 | 2,06 | 1,98% | 2.327.289,00 |
| 08.06.2026 | 2,04 | 2,07 | 2,00 | 2,02 | -0,98% | 2.267.969,00 |
| 05.06.2026 | 2,10 | 2,12 | 2,03 | 2,04 | -4,23% | 3.144.370,00 |
| 04.06.2026 | 2,07 | 2,18 | 2,07 | 2,13 | 1,43% | 4.479.009,00 |
| 03.06.2026 | 2,08 | 2,11 | 2,04 | 2,10 | 0,96% | 3.508.970,00 |
| 02.06.2026 | 2,13 | 2,17 | 2,06 | 2,08 | -6,31% | 5.189.986,00 |
| 01.06.2026 | 2,31 | 2,32 | 2,18 | 2,22 | -6,72% | 5.708.993,00 |
| 29.05.2026 | 2,43 | 2,47 | 2,29 | 2,38 | -1,24% | 6.051.262,00 |
| 28.05.2026 | 2,23 | 2,44 | 2,16 | 2,41 | 6,17% | 4.832.191,00 |
| 27.05.2026 | 2,18 | 2,44 | 2,18 | 2,27 | 3,18% | 6.726.136,00 |
| 26.05.2026 | 2,04 | 2,23 | 2,01 | 2,20 | 6,28% | 4.729.744,00 |
| 22.05.2026 | 1,91 | 2,15 | 1,88 | 2,07 | 7,25% | 5.945.503,00 |
| 21.05.2026 | 1,84 | 1,99 | 1,84 | 1,93 | 2,12% | 6.576.810,00 |
| 20.05.2026 | 1,80 | 1,91 | 1,78 | 1,89 | 4,42% | 3.810.361,00 |
| 19.05.2026 | 1,80 | 1,84 | 1,75 | 1,81 | -1,09% | 3.731.801,00 |
| 18.05.2026 | 1,86 | 1,94 | 1,79 | 1,83 | -1,61% | 4.591.742,00 |
| 15.05.2026 | 1,93 | 1,96 | 1,85 | 1,86 | -6,06% | 3.874.410,00 |
| 14.05.2026 | 1,92 | 2,02 | 1,88 | 1,98 | 0,51% | 5.574.862,00 |
| 13.05.2026 | 1,88 | 1,99 | 1,83 | 1,97 | 5,35% | 5.385.605,00 |
| 12.05.2026 | 1,83 | 1,90 | 1,81 | 1,87 | 2,19% | 5.213.525,00 |
| 11.05.2026 | 1,79 | 1,91 | 1,78 | 1,83 | 0,00% | 5.811.889,00 |
| 08.05.2026 | 1,80 | 1,90 | 1,75 | 1,83 | 1,10% | 6.529.812,00 |
| 07.05.2026 | 1,86 | 1,87 | 1,75 | 1,81 | -3,21% | 8.770.451,00 |
| 06.05.2026 | 1,90 | 1,95 | 1,84 | 1,87 | -4,10% | 11.551.812,00 |
| 05.05.2026 | 1,95 | 2,00 | 1,84 | 1,95 | 0,52% | 7.685.851,00 |
| 04.05.2026 | 2,00 | 2,02 | 1,86 | 1,94 | -1,02% | 13.602.120,00 |
| 01.05.2026 | 1,79 | 2,01 | 1,75 | 1,96 | 10,73% | 10.661.874,00 |
| 30.04.2026 | 1,69 | 1,82 | 1,67 | 1,77 | 5,99% | 13.524.567,00 |
| 29.04.2026 | 1,91 | 1,91 | 1,64 | 1,67 | -9,24% | 24.705.590,00 |
| 28.04.2026 | 1,91 | 2,18 | 1,80 | 1,84 | 2,79% | 37.557.568,00 |
| 27.04.2026 | 1,77 | 2,49 | 1,61 | 1,79 | -64,41% | 159.018.606,00 |
| 24.04.2026 | 5,22 | 5,49 | 4,90 | 5,03 | -3,45% | 5.058.845,00 |
| 23.04.2026 | 5,32 | 5,34 | 5,11 | 5,21 | -2,07% | 1.079.628,00 |
| 22.04.2026 | 5,36 | 5,39 | 5,22 | 5,32 | 1,53% | 1.848.926,00 |
| 21.04.2026 | 5,42 | 5,58 | 5,19 | 5,24 | -3,23% | 2.735.485,00 |
| 20.04.2026 | 6,11 | 6,24 | 5,41 | 5,42 | -9,75% | 2.761.918,00 |
| 17.04.2026 | 6,60 | 6,67 | 5,87 | 6,00 | -8,12% | 3.732.231,00 |
| 16.04.2026 | 5,87 | 6,85 | 5,81 | 6,53 | 11,62% | 7.118.346,00 |
| 15.04.2026 | 5,48 | 5,92 | 5,38 | 5,85 | 7,54% | 3.192.236,00 |
| 14.04.2026 | 5,20 | 5,48 | 5,14 | 5,44 | 4,62% | 3.542.884,00 |
| 13.04.2026 | 5,18 | 5,25 | 5,01 | 5,20 | 0,58% | 2.348.974,00 |
| 10.04.2026 | 5,45 | 5,50 | 5,00 | 5,17 | -5,14% | 3.158.300,00 |
| 09.04.2026 | 5,32 | 5,60 | 5,30 | 5,45 | 0,93% | 2.686.305,00 |
| 08.04.2026 | 5,53 | 5,59 | 5,29 | 5,40 | 1,69% | 3.059.872,00 |
| 07.04.2026 | 5,44 | 5,53 | 5,20 | 5,31 | -3,28% | 1.624.411,00 |
| 06.04.2026 | 5,47 | 5,73 | 5,46 | 5,49 | 0,73% | 3.197.512,00 |
| 02.04.2026 | 5,25 | 5,50 | 5,18 | 5,45 | 0,37% | 3.183.387,00 |
| 01.04.2026 | 5,41 | 5,51 | 5,11 | 5,43 | 2,65% | 1.912.443,00 |
| 31.03.2026 | 5,26 | 5,38 | 5,06 | 5,29 | 3,73% | 4.366.986,00 |
| 30.03.2026 | 5,21 | 5,24 | 5,07 | 5,10 | -2,11% | 1.281.362,00 |
| 27.03.2026 | 5,29 | 5,37 | 5,15 | 5,21 | -2,25% | 1.355.902,00 |
| 26.03.2026 | 5,41 | 5,67 | 5,30 | 5,33 | -2,91% | 1.327.422,00 |
| 25.03.2026 | 5,42 | 5,56 | 5,39 | 5,49 | 3,00% | 1.366.820,00 |
| 24.03.2026 | 4,96 | 5,39 | 4,87 | 5,33 | 5,75% | 1.850.674,00 |
| 23.03.2026 | 5,16 | 5,29 | 5,00 | 5,04 | -2,14% | 1.634.150,00 |
| 20.03.2026 | 5,40 | 5,44 | 5,14 | 5,15 | -4,45% | 5.577.184,00 |
| 19.03.2026 | 5,24 | 5,40 | 5,19 | 5,39 | 1,32% | 1.992.941,00 |
| 18.03.2026 | 5,40 | 5,41 | 5,23 | 5,32 | -2,39% | 1.487.476,00 |
| 17.03.2026 | 5,38 | 5,54 | 5,31 | 5,45 | 0,74% | 2.570.580,00 |
| 16.03.2026 | 5,25 | 5,53 | 5,20 | 5,41 | 4,24% | 1.467.012,00 |
| 13.03.2026 | 5,27 | 5,36 | 5,07 | 5,19 | 0,00% | 1.058.601,00 |
| 12.03.2026 | 5,50 | 5,59 | 5,18 | 5,19 | -7,16% | 1.465.104,00 |
| 11.03.2026 | 5,60 | 5,70 | 5,48 | 5,59 | 0,36% | 1.454.504,00 |
| 10.03.2026 | 5,49 | 5,78 | 5,42 | 5,57 | 2,77% | 2.198.455,00 |
| 09.03.2026 | 5,34 | 5,54 | 5,29 | 5,42 | -1,63% | 1.847.718,00 |
| 06.03.2026 | 5,41 | 5,53 | 5,29 | 5,51 | -0,36% | 1.843.476,00 |
| 05.03.2026 | 5,53 | 5,87 | 5,44 | 5,53 | -2,81% | 2.821.572,00 |
| 04.03.2026 | 5,59 | 5,88 | 5,54 | 5,69 | 2,89% | 2.019.522,00 |
| 03.03.2026 | 5,50 | 5,86 | 5,43 | 5,53 | -2,64% | 3.153.386,00 |
| 02.03.2026 | 5,44 | 5,81 | 5,32 | 5,68 | 0,53% | 2.270.440,00 |
| 27.02.2026 | 5,73 | 5,83 | 5,61 | 5,65 | -2,25% | 3.677.014,00 |
| 26.02.2026 | 5,93 | 5,94 | 5,60 | 5,78 | -1,87% | 2.692.946,00 |
| 25.02.2026 | 6,00 | 6,07 | 5,81 | 5,89 | -1,83% | 2.187.312,00 |
| 24.02.2026 | 5,93 | 6,03 | 5,84 | 6,00 | 1,87% | 2.005.801,00 |
| 23.02.2026 | 6,15 | 6,20 | 5,75 | 5,89 | -4,54% | 1.775.538,00 |
| 20.02.2026 | 6,31 | 6,43 | 6,14 | 6,17 | -3,44% | 1.359.373,00 |
| 19.02.2026 | 6,43 | 6,50 | 6,25 | 6,39 | -1,24% | 1.456.789,00 |
| 18.02.2026 | 6,37 | 6,60 | 6,30 | 6,47 | 1,25% | 1.465.684,00 |
| 17.02.2026 | 6,25 | 6,55 | 6,23 | 6,39 | 1,75% | 1.290.131,00 |
| 13.02.2026 | 6,53 | 6,60 | 6,21 | 6,28 | -0,95% | 2.517.335,00 |