0,817$
-1,57%
Echtzeit-Aktienkurs Compass Therapeutics
Bid:
Ask:
Aktienkurse zur Compass Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 0,82 | 0,83 | 0,80 | 0,82 | -1,23% | 1.842.559,00 |
| 11.11.2026 | 0,85 | 0,86 | 0,81 | 0,83 | -0,93% | 1.524.280,00 |
| 10.11.2026 | 0,85 | 0,90 | 0,83 | 0,84 | 0,13% | 2.118.942,00 |
| 09.11.2026 | 0,80 | 0,84 | 0,77 | 0,84 | 10,26% | 2.249.391,00 |
| 06.11.2026 | 0,70 | 0,76 | 0,67 | 0,76 | 10,87% | 1.850.030,00 |
| 05.11.2026 | 0,76 | 0,77 | 0,68 | 0,68 | -10,24% | 2.593.123,00 |
| 04.11.2026 | 0,78 | 0,80 | 0,75 | 0,76 | 1,29% | 1.862.076,00 |
| 03.11.2026 | 0,78 | 0,79 | 0,74 | 0,75 | -1,89% | 1.617.752,00 |
| 02.11.2026 | 0,81 | 0,81 | 0,75 | 0,77 | -2,42% | 2.114.525,00 |
| 30.10.2026 | 0,76 | 0,80 | 0,74 | 0,79 | 4,01% | 2.918.265,00 |
| 29.10.2026 | 0,78 | 0,81 | 0,75 | 0,76 | -0,54% | 2.025.408,00 |
| 28.10.2026 | 0,75 | 0,78 | 0,73 | 0,76 | 1,73% | 1.796.705,00 |
| 27.10.2026 | 0,75 | 0,79 | 0,73 | 0,75 | 0,03% | 2.210.324,00 |
| 26.10.2026 | 0,75 | 0,79 | 0,74 | 0,75 | -1,81% | 2.241.926,00 |
| 23.10.2026 | 0,81 | 0,81 | 0,75 | 0,76 | -5,34% | 2.128.369,00 |
| 22.10.2026 | 0,81 | 0,84 | 0,78 | 0,80 | -1,30% | 2.171.513,00 |
| 21.10.2026 | 0,82 | 0,84 | 0,81 | 0,81 | -3,10% | 1.544.138,00 |
| 20.10.2026 | 0,83 | 0,87 | 0,82 | 0,84 | 0,67% | 1.858.539,00 |
| 19.10.2026 | 0,87 | 0,89 | 0,83 | 0,84 | -2,91% | 3.119.040,00 |
| 16.10.2026 | 0,90 | 0,91 | 0,86 | 0,86 | -4,09% | 2.038.934,00 |
| 15.10.2026 | 0,86 | 0,90 | 0,85 | 0,90 | 2,01% | 3.339.175,00 |
| 14.10.2026 | 0,83 | 0,88 | 0,82 | 0,88 | 2,57% | 4.969.084,00 |
| 13.10.2026 | 0,93 | 0,94 | 0,85 | 0,86 | -8,59% | 3.800.409,00 |
| 12.10.2026 | 0,99 | 0,99 | 0,92 | 0,94 | -5,59% | 4.436.731,00 |
| 09.10.2026 | 0,99 | 1,05 | 0,98 | 0,99 | 0,17% | 3.670.889,00 |
| 08.10.2026 | 1,01 | 1,01 | 0,96 | 0,99 | -2,81% | 7.039.566,00 |
| 07.10.2026 | 0,98 | 1,06 | 0,97 | 1,02 | 2,19% | 2.792.590,00 |
| 06.10.2026 | 0,99 | 1,02 | 0,94 | 1,00 | 3,19% | 7.286.326,00 |
| 05.10.2026 | 0,91 | 1,00 | 0,89 | 0,97 | 12,86% | 15.791.126,00 |
| 02.10.2026 | 0,94 | 0,98 | 0,83 | 0,86 | -4,89% | 20.754.217,00 |
| 01.10.2026 | 1,03 | 1,06 | 0,90 | 0,90 | -13,36% | 10.067.696,00 |
| 30.09.2026 | 1,10 | 1,10 | 1,02 | 1,04 | -5,45% | 5.656.969,00 |
| 29.09.2026 | 1,13 | 1,15 | 1,09 | 1,10 | -0,90% | 3.500.547,00 |
| 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 |