8,290$
2,66%
Echtzeit-Aktienkurs Candel Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Candel Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 8,10 | 8,41 | 8,10 | 8,29 | 2,47% | 175.592,00 |
| 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 |
| 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 |