5,120$
3,23%
Echtzeit-Aktienkurs Candel Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Candel Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 4,83 | 5,17 | 4,83 | 5,12 | 3,23% | 496.053,00 |
| 06.03.2026 | 4,72 | 5,00 | 4,65 | 4,96 | 2,37% | 1.136,00 |
| 05.03.2026 | 4,90 | 4,99 | 4,77 | 4,85 | -2,12% | 1.136,00 |
| 04.03.2026 | 4,99 | 5,10 | 4,89 | 4,95 | 0,81% | 1.052.641,00 |
| 03.03.2026 | 5,00 | 5,04 | 4,87 | 4,91 | -3,91% | 1.119.251,00 |
| 02.03.2026 | 5,06 | 5,20 | 5,06 | 5,11 | -2,67% | 1.124.919,00 |
| 27.02.2026 | 5,54 | 5,54 | 5,20 | 5,25 | 1,94% | 2.096.570,00 |
| 26.02.2026 | 5,18 | 5,20 | 5,04 | 5,15 | -0,58% | 1.352.668,00 |
| 25.02.2026 | 5,15 | 5,23 | 5,12 | 5,18 | 1,77% | 1.142.411,00 |
| 24.02.2026 | 4,95 | 5,11 | 4,76 | 5,09 | 2,41% | 2.870.636,00 |
| 23.02.2026 | 5,05 | 5,07 | 4,83 | 4,97 | -2,64% | 2.015.646,00 |
| 20.02.2026 | 5,45 | 5,50 | 4,98 | 5,11 | -14,20% | 7.804.311,00 |
| 19.02.2026 | 5,77 | 6,00 | 5,72 | 5,95 | 1,71% | 1.218.970,00 |
| 18.02.2026 | 5,66 | 5,99 | 5,57 | 5,85 | 3,91% | 618.201,00 |
| 17.02.2026 | 5,68 | 5,74 | 5,53 | 5,63 | -0,88% | 475.711,00 |
| 13.02.2026 | 5,66 | 5,82 | 5,61 | 5,68 | 1,43% | 473.160,00 |
| 12.02.2026 | 5,54 | 5,91 | 5,50 | 5,60 | 1,27% | 979.624,00 |
| 11.02.2026 | 5,78 | 5,82 | 5,40 | 5,53 | -3,99% | 585.900,00 |
| 10.02.2026 | 5,73 | 5,99 | 5,64 | 5,76 | -0,17% | 528.878,00 |
| 09.02.2026 | 5,83 | 5,83 | 5,53 | 5,77 | -1,03% | 440.648,00 |
| 06.02.2026 | 5,46 | 5,95 | 5,38 | 5,83 | 10,21% | 734.219,00 |
| 05.02.2026 | 5,63 | 5,67 | 5,24 | 5,29 | -7,36% | 739.836,00 |
| 04.02.2026 | 5,89 | 5,89 | 5,56 | 5,71 | -3,55% | 534.634,00 |
| 03.02.2026 | 5,91 | 6,02 | 5,67 | 5,92 | 0,85% | 461.566,00 |
| 02.02.2026 | 5,80 | 6,03 | 5,77 | 5,87 | 0,51% | 419.446,00 |
| 30.01.2026 | 5,87 | 6,11 | 5,80 | 5,84 | -1,52% | 560.257,00 |
| 29.01.2026 | 5,76 | 5,95 | 5,68 | 5,93 | 3,31% | 500.226,00 |
| 28.01.2026 | 6,09 | 6,14 | 5,70 | 5,74 | -5,90% | 600.616,00 |
| 27.01.2026 | 6,03 | 6,15 | 5,98 | 6,10 | 1,50% | 376.952,00 |
| 26.01.2026 | 6,24 | 6,24 | 5,91 | 6,01 | -3,06% | 706.168,00 |
| 23.01.2026 | 6,26 | 6,31 | 6,13 | 6,20 | -1,59% | 749.967,00 |
| 22.01.2026 | 6,28 | 6,62 | 6,20 | 6,30 | 0,00% | 846.802,00 |
| 21.01.2026 | 6,05 | 6,35 | 5,97 | 6,30 | 6,42% | 715.833,00 |
| 20.01.2026 | 6,20 | 6,47 | 5,91 | 5,92 | -7,50% | 1.206.197,00 |
| 16.01.2026 | 5,95 | 6,51 | 5,90 | 6,40 | 7,74% | 1.226.588,00 |
| 15.01.2026 | 6,23 | 6,24 | 5,88 | 5,94 | -4,35% | 744.787,00 |
| 14.01.2026 | 6,09 | 6,34 | 5,99 | 6,21 | 1,31% | 1.307.447,00 |
| 13.01.2026 | 5,84 | 6,18 | 5,63 | 6,13 | 4,61% | 886.342,00 |
| 12.01.2026 | 5,73 | 5,91 | 5,53 | 5,86 | 2,63% | 832.177,00 |
| 09.01.2026 | 5,62 | 5,87 | 5,57 | 5,71 | 2,88% | 672.765,00 |
| 08.01.2026 | 5,61 | 5,71 | 5,53 | 5,55 | -2,12% | 478.647,00 |
| 07.01.2026 | 5,58 | 5,86 | 5,57 | 5,67 | 1,61% | 527.702,00 |
| 06.01.2026 | 5,27 | 5,67 | 5,22 | 5,58 | 5,28% | 576.212,00 |
| 05.01.2026 | 5,48 | 5,59 | 5,25 | 5,30 | -2,57% | 541.444,00 |