9,860$
-0,20%
Echtzeit-Aktienkurs Candel Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Candel Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 10,00 | 10,00 | 9,79 | 9,86 | -0,20% | 62.951,00 |
| 08.07.2026 | 9,63 | 9,95 | 9,49 | 9,88 | 0,30% | 1.944.463,00 |
| 07.07.2026 | 10,21 | 10,27 | 9,61 | 9,85 | -1,79% | 1.575.900,00 |
| 06.07.2026 | 9,88 | 10,45 | 9,85 | 10,03 | 2,03% | 1.075.497,00 |
| 02.07.2026 | 9,97 | 10,17 | 9,57 | 9,83 | -0,51% | 1.550.102,00 |
| 01.07.2026 | 10,30 | 10,87 | 9,86 | 9,88 | -4,08% | 1.875.643,00 |
| 30.06.2026 | 10,44 | 11,36 | 10,27 | 10,30 | -0,58% | 2.943.146,00 |
| 29.06.2026 | 9,88 | 10,38 | 9,80 | 10,36 | 5,82% | 1.488.455,00 |
| 26.06.2026 | 9,41 | 9,99 | 9,41 | 9,79 | 3,38% | 4.925.638,00 |
| 25.06.2026 | 9,24 | 9,61 | 9,06 | 9,47 | 2,16% | 1.267.606,00 |
| 24.06.2026 | 9,08 | 9,51 | 9,00 | 9,27 | 2,09% | 1.481.962,00 |
| 23.06.2026 | 8,99 | 9,32 | 8,96 | 9,08 | -0,77% | 1.378.088,00 |
| 22.06.2026 | 8,41 | 9,35 | 8,39 | 9,15 | 10,11% | 2.201.020,00 |
| 18.06.2026 | 8,25 | 8,59 | 7,93 | 8,31 | 4,01% | 8.197.173,00 |
| 17.06.2026 | 8,09 | 8,25 | 7,95 | 7,99 | 0,25% | 1.373.696,00 |
| 16.06.2026 | 8,50 | 8,50 | 7,96 | 7,97 | -6,89% | 1.913.082,00 |
| 15.06.2026 | 8,70 | 8,92 | 8,31 | 8,56 | 0,00% | 1.628.266,00 |
| 12.06.2026 | 8,23 | 8,72 | 8,16 | 8,56 | 4,90% | 1.361.836,00 |
| 11.06.2026 | 8,35 | 8,48 | 8,10 | 8,16 | -2,28% | 1.880.566,00 |
| 10.06.2026 | 8,51 | 8,99 | 8,10 | 8,35 | -3,69% | 1.600.397,00 |
| 09.06.2026 | 8,55 | 8,85 | 8,27 | 8,67 | 2,00% | 1.565.387,00 |
| 08.06.2026 | 8,68 | 8,86 | 8,38 | 8,50 | -0,12% | 1.508.851,00 |
| 05.06.2026 | 9,18 | 9,24 | 8,34 | 8,51 | -8,20% | 2.048.368,00 |
| 04.06.2026 | 8,75 | 9,57 | 8,75 | 9,27 | 5,34% | 2.853.648,00 |
| 03.06.2026 | 8,32 | 9,14 | 8,32 | 8,80 | 4,51% | 2.140.748,00 |
| 02.06.2026 | 8,58 | 8,60 | 8,07 | 8,42 | -1,06% | 1.722.993,00 |
| 01.06.2026 | 8,30 | 8,63 | 8,10 | 8,51 | 2,53% | 1.629.528,00 |
| 29.05.2026 | 8,09 | 8,42 | 8,09 | 8,30 | 2,60% | 1.366.204,00 |
| 28.05.2026 | 8,00 | 8,27 | 7,98 | 8,09 | 0,50% | 1.529.477,00 |
| 27.05.2026 | 7,95 | 8,42 | 7,91 | 8,05 | 1,26% | 1.740.320,00 |
| 26.05.2026 | 8,13 | 8,30 | 7,95 | 7,95 | -0,50% | 1.320.173,00 |
| 22.05.2026 | 7,99 | 8,34 | 7,90 | 7,99 | 0,76% | 1.588.913,00 |
| 21.05.2026 | 7,59 | 8,13 | 7,53 | 7,93 | 2,85% | 1.671.787,00 |
| 20.05.2026 | 7,70 | 8,02 | 7,70 | 7,71 | 0,65% | 1.434.891,00 |
| 19.05.2026 | 7,84 | 7,88 | 7,47 | 7,66 | -3,04% | 1.944.498,00 |
| 18.05.2026 | 8,79 | 8,84 | 7,84 | 7,90 | -9,92% | 4.225.378,00 |
| 15.05.2026 | 8,67 | 9,07 | 7,78 | 8,77 | -1,57% | 3.683.149,00 |
| 14.05.2026 | 9,19 | 9,27 | 8,27 | 8,91 | -0,34% | 3.024.835,00 |
| 13.05.2026 | 8,65 | 8,95 | 8,48 | 8,94 | 2,52% | 1.824.379,00 |
| 12.05.2026 | 8,89 | 8,97 | 8,23 | 8,72 | -1,47% | 2.830.462,00 |
| 11.05.2026 | 8,50 | 9,26 | 8,50 | 8,85 | 5,99% | 3.892.167,00 |
| 08.05.2026 | 7,88 | 8,36 | 7,77 | 8,35 | 7,19% | 2.533.636,00 |
| 07.05.2026 | 7,58 | 7,91 | 7,37 | 7,79 | 2,10% | 2.338.482,00 |
| 06.05.2026 | 7,63 | 7,93 | 7,50 | 7,63 | -0,52% | 1.831.107,00 |
| 05.05.2026 | 7,56 | 7,99 | 7,49 | 7,67 | 1,86% | 2.706.142,00 |
| 04.05.2026 | 6,57 | 7,54 | 6,55 | 7,53 | 16,38% | 2.538.561,00 |
| 01.05.2026 | 6,15 | 6,52 | 6,11 | 6,47 | 4,69% | 1.594.678,00 |
| 30.04.2026 | 6,31 | 6,43 | 6,13 | 6,18 | 0,00% | 1.270.416,00 |
| 29.04.2026 | 6,31 | 6,49 | 6,17 | 6,18 | -0,32% | 1.340.607,00 |
| 28.04.2026 | 6,25 | 6,36 | 6,12 | 6,20 | -1,43% | 647.281,00 |
| 27.04.2026 | 6,50 | 6,72 | 6,24 | 6,29 | -3,23% | 1.390.915,00 |
| 24.04.2026 | 7,05 | 7,05 | 6,40 | 6,50 | -7,67% | 1.691.672,00 |
| 23.04.2026 | 7,34 | 7,56 | 6,98 | 7,04 | -4,09% | 2.260.469,00 |
| 22.04.2026 | 7,06 | 7,53 | 6,74 | 7,34 | 4,86% | 2.548.747,00 |
| 21.04.2026 | 7,27 | 7,47 | 6,91 | 7,00 | -3,05% | 3.513.105,00 |
| 20.04.2026 | 6,38 | 7,66 | 6,38 | 7,22 | 13,34% | 5.301.348,00 |
| 17.04.2026 | 5,25 | 6,45 | 5,23 | 6,37 | 23,45% | 4.148.099,00 |
| 16.04.2026 | 5,15 | 5,21 | 5,04 | 5,16 | 0,19% | 1.283.765,00 |
| 15.04.2026 | 5,14 | 5,20 | 5,04 | 5,15 | 0,98% | 1.011.274,00 |
| 14.04.2026 | 4,90 | 5,11 | 4,87 | 5,10 | 4,72% | 1.203.472,00 |
| 13.04.2026 | 4,80 | 4,92 | 4,77 | 4,87 | 0,83% | 617.208,00 |
| 10.04.2026 | 4,85 | 4,86 | 4,76 | 4,83 | 0,63% | 591.619,00 |
| 09.04.2026 | 4,89 | 4,94 | 4,80 | 4,80 | -3,03% | 927.256,00 |
| 08.04.2026 | 5,09 | 5,14 | 4,90 | 4,95 | 0,00% | 826.379,00 |
| 07.04.2026 | 5,00 | 5,02 | 4,74 | 4,95 | -1,39% | 1.224.892,00 |
| 06.04.2026 | 5,01 | 5,21 | 5,01 | 5,02 | 0,40% | 1.532.716,00 |
| 02.04.2026 | 4,85 | 5,11 | 4,84 | 5,00 | 0,40% | 910.354,00 |
| 01.04.2026 | 4,95 | 5,16 | 4,91 | 4,98 | 1,63% | 942.963,00 |
| 31.03.2026 | 4,66 | 4,94 | 4,65 | 4,90 | 9,38% | 1.387.788,00 |
| 30.03.2026 | 4,79 | 4,80 | 4,44 | 4,48 | -6,86% | 1.199.887,00 |
| 27.03.2026 | 4,89 | 4,96 | 4,76 | 4,81 | -1,43% | 1.327.868,00 |
| 26.03.2026 | 4,93 | 5,02 | 4,82 | 4,88 | -2,20% | 1.126.783,00 |
| 25.03.2026 | 4,92 | 5,13 | 4,88 | 4,99 | 3,74% | 1.203.375,00 |
| 24.03.2026 | 4,91 | 4,95 | 4,79 | 4,81 | -3,61% | 965.430,00 |
| 23.03.2026 | 5,05 | 5,09 | 4,95 | 4,99 | 0,40% | 778.000,00 |
| 20.03.2026 | 4,94 | 5,17 | 4,85 | 4,97 | 1,22% | 1.652.341,00 |
| 19.03.2026 | 4,95 | 5,04 | 4,80 | 4,91 | -2,58% | 1.196.144,00 |
| 18.03.2026 | 5,22 | 5,22 | 5,02 | 5,04 | -2,51% | 1.018.479,00 |
| 17.03.2026 | 5,01 | 5,24 | 4,99 | 5,17 | 3,61% | 1.983.467,00 |
| 16.03.2026 | 4,71 | 5,00 | 4,62 | 4,99 | 6,85% | 1.491.199,00 |
| 13.03.2026 | 5,04 | 5,09 | 4,66 | 4,67 | -6,22% | 1.362.480,00 |
| 12.03.2026 | 5,01 | 5,08 | 4,93 | 4,98 | -2,35% | 1.482.487,00 |
| 11.03.2026 | 5,08 | 5,15 | 5,01 | 5,10 | -0,20% | 857.945,00 |
| 10.03.2026 | 5,11 | 5,30 | 5,07 | 5,11 | -0,39% | 1.654.298,00 |
| 09.03.2026 | 4,79 | 5,17 | 4,79 | 5,13 | 3,85% | 1.830.083,00 |
| 06.03.2026 | 4,72 | 5,00 | 4,65 | 4,94 | 1,86% | 1.005.038,00 |
| 05.03.2026 | 4,90 | 4,99 | 4,77 | 4,85 | -2,02% | 1.332.477,00 |
| 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 |