1,095$
-1,79%
Echtzeit-Aktienkurs Compass Therapeutics
Bid:
Ask:
Aktienkurse zur Compass Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 1,13 | 1,15 | 1,09 | 1,10 | -1,35% | 3.281.272,00 |
| 28.09.2026 | 1,15 | 1,15 | 1,10 | 1,11 | -1,77% | 3.704.884,00 |
| 25.09.2026 | 1,17 | 1,20 | 1,12 | 1,13 | -0,44% | 3.532.924,00 |
| 24.09.2026 | 1,17 | 1,17 | 1,10 | 1,14 | -2,99% | 4.501.154,00 |
| 23.09.2026 | 1,22 | 1,23 | 1,13 | 1,17 | -5,65% | 7.693.255,00 |
| 22.09.2026 | 1,25 | 1,44 | 1,15 | 1,24 | -31,87% | 27.202.788,00 |
| 21.09.2026 | 1,88 | 1,88 | 1,80 | 1,82 | -4,21% | 2.987.340,00 |
| 18.09.2026 | 1,86 | 1,90 | 1,81 | 1,90 | 2,70% | 8.210.036,00 |
| 17.09.2026 | 1,88 | 1,94 | 1,84 | 1,85 | 1,09% | 2.494.520,00 |
| 16.09.2026 | 1,87 | 1,90 | 1,80 | 1,83 | -1,08% | 2.238.435,00 |
| 15.09.2026 | 1,98 | 1,98 | 1,85 | 1,85 | -5,61% | 2.440.059,00 |
| 14.09.2026 | 2,03 | 2,04 | 1,96 | 1,96 | -2,00% | 1.990.428,00 |
| 11.09.2026 | 2,08 | 2,09 | 1,96 | 2,00 | -2,44% | 4.828.614,00 |
| 10.09.2026 | 2,17 | 2,17 | 2,04 | 2,05 | -5,96% | 2.535.028,00 |
| 09.09.2026 | 2,22 | 2,25 | 2,17 | 2,18 | -1,36% | 2.608.188,00 |
| 08.09.2026 | 2,32 | 2,32 | 2,20 | 2,21 | -7,14% | 2.417.465,00 |
| 04.09.2026 | 2,34 | 2,45 | 2,33 | 2,38 | 0,42% | 2.548.324,00 |
| 03.09.2026 | 2,44 | 2,44 | 2,35 | 2,37 | -2,47% | 2.559.952,00 |
| 02.09.2026 | 2,31 | 2,46 | 2,31 | 2,43 | 5,19% | 2.539.819,00 |
| 01.09.2026 | 2,37 | 2,40 | 2,29 | 2,31 | -2,53% | 1.509.443,00 |
| 31.08.2026 | 2,40 | 2,40 | 2,31 | 2,37 | -1,25% | 3.522.322,00 |
| 28.08.2026 | 2,51 | 2,51 | 2,40 | 2,40 | -4,95% | 2.567.637,00 |
| 27.08.2026 | 2,44 | 2,53 | 2,40 | 2,53 | 3,70% | 1.693.995,00 |
| 26.08.2026 | 2,51 | 2,52 | 2,41 | 2,44 | -3,75% | 1.438.309,00 |
| 25.08.2026 | 2,40 | 2,55 | 2,39 | 2,53 | 5,42% | 2.283.369,00 |
| 24.08.2026 | 2,42 | 2,43 | 2,32 | 2,40 | 0,00% | 974.007,00 |
| 21.08.2026 | 2,39 | 2,45 | 2,33 | 2,40 | 1,69% | 2.032.331,00 |
| 20.08.2026 | 2,42 | 2,46 | 2,31 | 2,36 | -5,22% | 2.179.350,00 |
| 19.08.2026 | 2,42 | 2,52 | 2,41 | 2,49 | 4,18% | 3.861.820,00 |
| 18.08.2026 | 2,28 | 2,44 | 2,24 | 2,39 | 3,24% | 2.914.671,00 |
| 17.08.2026 | 2,20 | 2,37 | 2,20 | 2,32 | 2,89% | 2.356.594,00 |
| 14.08.2026 | 2,30 | 2,30 | 2,23 | 2,25 | -0,44% | 1.362.180,00 |
| 13.08.2026 | 2,36 | 2,37 | 2,23 | 2,26 | -5,04% | 2.263.920,00 |
| 12.08.2026 | 2,20 | 2,39 | 2,17 | 2,38 | 7,94% | 8.006.813,00 |
| 11.08.2026 | 2,20 | 2,38 | 2,20 | 2,21 | -1,12% | 3.975.833,00 |
| 10.08.2026 | 2,15 | 2,23 | 2,11 | 2,23 | 3,72% | 4.189.041,00 |
| 07.08.2026 | 2,05 | 2,18 | 2,03 | 2,15 | 7,50% | 3.827.246,00 |
| 06.08.2026 | 1,93 | 2,00 | 1,87 | 2,00 | 5,82% | 6.659.753,00 |
| 05.08.2026 | 2,00 | 2,01 | 1,85 | 1,89 | -4,79% | 4.241.379,00 |
| 04.08.2026 | 1,90 | 2,00 | 1,89 | 1,99 | 5,03% | 3.046.822,00 |
| 03.08.2026 | 1,94 | 1,95 | 1,85 | 1,89 | -1,05% | 3.508.412,00 |
| 31.07.2026 | 1,95 | 1,96 | 1,86 | 1,91 | -1,29% | 2.640.537,00 |
| 30.07.2026 | 1,93 | 1,96 | 1,91 | 1,94 | -0,77% | 1.910.004,00 |
| 29.07.2026 | 2,04 | 2,04 | 1,94 | 1,95 | -4,41% | 3.139.910,00 |
| 28.07.2026 | 2,07 | 2,08 | 1,97 | 2,04 | -1,92% | 3.135.253,00 |
| 27.07.2026 | 2,11 | 2,23 | 2,08 | 2,08 | 0,48% | 3.399.916,00 |
| 24.07.2026 | 2,12 | 2,14 | 2,06 | 2,07 | -2,36% | 1.589.937,00 |
| 23.07.2026 | 2,02 | 2,14 | 1,99 | 2,12 | 4,18% | 2.265.714,00 |
| 22.07.2026 | 2,09 | 2,11 | 2,00 | 2,04 | -3,10% | 1.766.977,00 |
| 21.07.2026 | 2,02 | 2,10 | 2,01 | 2,10 | 3,96% | 1.579.064,00 |
| 20.07.2026 | 2,07 | 2,13 | 2,01 | 2,02 | -1,46% | 1.902.636,00 |
| 17.07.2026 | 2,06 | 2,12 | 2,01 | 2,05 | -2,38% | 2.143.118,00 |
| 16.07.2026 | 2,13 | 2,15 | 2,07 | 2,10 | -2,10% | 1.758.207,00 |
| 15.07.2026 | 2,18 | 2,19 | 2,11 | 2,15 | -1,61% | 1.682.487,00 |
| 14.07.2026 | 2,25 | 2,26 | 2,18 | 2,18 | -3,54% | 1.983.545,00 |
| 13.07.2026 | 2,30 | 2,31 | 2,19 | 2,26 | -3,00% | 1.875.702,00 |
| 10.07.2026 | 2,30 | 2,36 | 2,19 | 2,33 | 0,87% | 2.797.353,00 |
| 09.07.2026 | 2,33 | 2,36 | 2,27 | 2,31 | -1,28% | 1.969.776,00 |
| 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 |