10,885$
-2,81%
Echtzeit-Aktienkurs Candel Therapeutics
Bid:
Ask:
Aktienkurse zur Candel Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 11,13 | 11,16 | 10,57 | 10,89 | -2,73% | 960.944,00 |
| 28.09.2026 | 10,98 | 11,52 | 10,76 | 11,19 | 1,54% | 771.016,00 |
| 25.09.2026 | 11,50 | 11,55 | 11,01 | 11,02 | -4,59% | 799.764,00 |
| 24.09.2026 | 11,22 | 11,59 | 10,85 | 11,55 | 2,30% | 883.107,00 |
| 23.09.2026 | 11,93 | 12,01 | 11,27 | 11,29 | -4,73% | 1.287.820,00 |
| 22.09.2026 | 11,28 | 11,96 | 11,15 | 11,85 | 5,71% | 882.043,00 |
| 21.09.2026 | 11,85 | 11,90 | 11,13 | 11,21 | 3,32% | 1.086.919,00 |
| 18.09.2026 | 11,28 | 11,38 | 10,78 | 10,85 | -4,32% | 3.014.534,00 |
| 17.09.2026 | 10,95 | 11,50 | 10,86 | 11,34 | 2,90% | 798.618,00 |
| 16.09.2026 | 11,16 | 11,43 | 10,83 | 11,02 | -0,90% | 1.168.698,00 |
| 15.09.2026 | 10,63 | 11,14 | 10,41 | 11,12 | 4,17% | 1.065.387,00 |
| 14.09.2026 | 10,41 | 10,97 | 10,32 | 10,68 | 1,23% | 940.804,00 |
| 11.09.2026 | 11,32 | 11,41 | 9,86 | 10,55 | -6,93% | 3.596.201,00 |
| 10.09.2026 | 12,05 | 12,05 | 11,20 | 11,33 | -6,90% | 1.952.924,00 |
| 09.09.2026 | 12,52 | 12,78 | 12,13 | 12,17 | -3,41% | 661.253,00 |
| 08.09.2026 | 12,57 | 12,85 | 12,02 | 12,60 | -1,41% | 1.002.103,00 |
| 04.09.2026 | 12,91 | 13,05 | 12,76 | 12,78 | -1,46% | 535.822,00 |
| 03.09.2026 | 13,21 | 13,28 | 12,73 | 12,97 | -1,74% | 628.312,00 |
| 02.09.2026 | 12,81 | 13,41 | 12,67 | 13,20 | 2,72% | 805.576,00 |
| 01.09.2026 | 12,93 | 13,04 | 12,60 | 12,85 | -1,68% | 935.641,00 |
| 31.08.2026 | 13,02 | 13,22 | 12,63 | 13,07 | 0,00% | 895.013,00 |
| 28.08.2026 | 13,64 | 13,80 | 12,88 | 13,07 | -4,95% | 1.236.463,00 |
| 27.08.2026 | 13,26 | 14,00 | 13,20 | 13,75 | 3,54% | 1.185.355,00 |
| 26.08.2026 | 13,60 | 13,85 | 13,19 | 13,28 | -2,35% | 977.998,00 |
| 25.08.2026 | 13,09 | 13,95 | 12,97 | 13,60 | 5,75% | 1.342.938,00 |
| 24.08.2026 | 12,99 | 12,99 | 12,40 | 12,86 | -2,06% | 959.088,00 |
| 21.08.2026 | 12,52 | 13,26 | 12,38 | 13,13 | 6,32% | 1.339.298,00 |
| 20.08.2026 | 13,23 | 13,38 | 12,33 | 12,35 | -8,52% | 1.541.934,00 |
| 19.08.2026 | 12,42 | 13,82 | 12,28 | 13,50 | 12,03% | 2.376.815,00 |
| 18.08.2026 | 12,03 | 12,15 | 11,77 | 12,05 | -0,90% | 786.266,00 |
| 17.08.2026 | 11,49 | 12,49 | 11,11 | 12,16 | 3,75% | 2.160.898,00 |
| 14.08.2026 | 11,85 | 11,95 | 11,04 | 11,72 | -0,68% | 2.069.292,00 |
| 13.08.2026 | 10,85 | 11,87 | 10,48 | 11,80 | 10,49% | 2.152.443,00 |
| 12.08.2026 | 10,71 | 10,90 | 10,50 | 10,68 | 0,28% | 1.378.941,00 |
| 11.08.2026 | 10,59 | 10,69 | 10,41 | 10,65 | 1,43% | 857.172,00 |
| 10.08.2026 | 10,50 | 10,66 | 10,35 | 10,50 | -0,85% | 648.486,00 |
| 07.08.2026 | 10,69 | 10,74 | 10,52 | 10,59 | 0,09% | 800.789,00 |
| 06.08.2026 | 10,47 | 10,80 | 10,42 | 10,58 | 1,24% | 1.298.231,00 |
| 05.08.2026 | 10,57 | 10,82 | 10,28 | 10,45 | -0,57% | 750.413,00 |
| 04.08.2026 | 10,15 | 10,52 | 10,09 | 10,51 | 4,37% | 1.072.773,00 |
| 03.08.2026 | 9,97 | 10,18 | 9,51 | 10,07 | 0,60% | 879.390,00 |
| 31.07.2026 | 9,95 | 10,13 | 9,80 | 10,01 | 1,42% | 1.117.505,00 |
| 30.07.2026 | 9,51 | 9,95 | 9,38 | 9,87 | 5,00% | 875.603,00 |
| 29.07.2026 | 9,81 | 9,85 | 9,16 | 9,40 | -2,89% | 1.441.344,00 |
| 28.07.2026 | 9,76 | 10,15 | 9,56 | 9,68 | -2,81% | 1.667.317,00 |
| 27.07.2026 | 9,51 | 10,20 | 9,51 | 9,96 | 4,18% | 1.272.117,00 |
| 24.07.2026 | 9,86 | 9,97 | 9,46 | 9,56 | -3,04% | 1.012.021,00 |
| 23.07.2026 | 9,91 | 10,17 | 9,82 | 9,86 | -2,28% | 763.893,00 |
| 22.07.2026 | 10,14 | 10,30 | 9,99 | 10,09 | -0,98% | 774.159,00 |
| 21.07.2026 | 9,77 | 10,29 | 9,68 | 10,19 | 6,59% | 1.282.939,00 |
| 20.07.2026 | 10,18 | 10,59 | 9,55 | 9,56 | -6,09% | 1.113.885,00 |
| 17.07.2026 | 9,36 | 10,50 | 9,26 | 10,18 | 7,38% | 2.380.159,00 |
| 16.07.2026 | 9,55 | 9,67 | 9,23 | 9,48 | -1,56% | 994.658,00 |
| 15.07.2026 | 9,91 | 9,98 | 9,59 | 9,63 | -2,43% | 1.147.552,00 |
| 14.07.2026 | 9,74 | 10,16 | 9,55 | 9,87 | 2,49% | 1.423.899,00 |
| 13.07.2026 | 9,70 | 9,88 | 9,19 | 9,63 | 1,48% | 1.624.135,00 |
| 10.07.2026 | 9,85 | 9,86 | 9,22 | 9,49 | -4,04% | 1.190.965,00 |
| 09.07.2026 | 10,02 | 10,02 | 9,78 | 9,89 | 0,10% | 1.098.574,00 |
| 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 |