2,360$
1,72%
Echtzeit-Aktienkurs Caribou Biosciences Inc
Bid:
Ask:
Aktienkurse zur Caribou Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,32 | 2,40 | 2,28 | 2,36 | 2,16% | 240.807,00 |
| 28.05.2026 | 2,30 | 2,37 | 2,25 | 2,31 | 0,00% | 1.539.814,00 |
| 27.05.2026 | 2,18 | 2,41 | 2,14 | 2,31 | 6,94% | 3.737.500,00 |
| 26.05.2026 | 2,10 | 2,25 | 2,09 | 2,16 | 2,86% | 1.947.062,00 |
| 22.05.2026 | 2,00 | 2,12 | 1,97 | 2,10 | 5,53% | 1.396.555,00 |
| 21.05.2026 | 1,95 | 2,02 | 1,88 | 1,99 | -0,50% | 1.368.310,00 |
| 20.05.2026 | 2,00 | 2,04 | 1,97 | 2,00 | 1,52% | 1.709.882,00 |
| 19.05.2026 | 2,05 | 2,11 | 1,95 | 1,97 | -4,83% | 1.801.746,00 |
| 18.05.2026 | 2,16 | 2,28 | 1,98 | 2,07 | -3,27% | 2.047.858,00 |
| 15.05.2026 | 2,13 | 2,19 | 2,09 | 2,14 | 0,00% | 1.923.805,00 |
| 14.05.2026 | 2,13 | 2,32 | 1,99 | 2,14 | 0,94% | 3.446.874,00 |
| 13.05.2026 | 2,03 | 2,15 | 2,00 | 2,12 | 4,43% | 1.670.966,00 |
| 12.05.2026 | 2,04 | 2,08 | 1,97 | 2,03 | 0,00% | 1.762.455,00 |
| 11.05.2026 | 1,97 | 2,19 | 1,95 | 2,03 | 4,64% | 1.891.311,00 |
| 08.05.2026 | 1,90 | 1,99 | 1,89 | 1,94 | 3,19% | 892.097,00 |
| 07.05.2026 | 1,95 | 1,96 | 1,85 | 1,88 | -3,59% | 1.668.434,00 |
| 06.05.2026 | 1,95 | 1,97 | 1,93 | 1,95 | 1,04% | 985.878,00 |
| 05.05.2026 | 1,95 | 1,99 | 1,89 | 1,93 | 1,05% | 992.511,00 |
| 04.05.2026 | 1,85 | 1,97 | 1,85 | 1,91 | 2,14% | 1.258.164,00 |
| 01.05.2026 | 1,91 | 1,91 | 1,83 | 1,87 | -0,53% | 1.136.737,00 |
| 30.04.2026 | 1,96 | 1,96 | 1,84 | 1,88 | -2,08% | 1.024.315,00 |
| 29.04.2026 | 2,08 | 2,08 | 1,91 | 1,92 | -7,69% | 1.218.407,00 |
| 28.04.2026 | 2,12 | 2,16 | 2,06 | 2,08 | -2,35% | 1.135.306,00 |
| 27.04.2026 | 2,18 | 2,26 | 2,10 | 2,13 | 0,00% | 2.150.497,00 |
| 24.04.2026 | 2,26 | 2,27 | 2,11 | 2,13 | -5,75% | 1.915.957,00 |
| 23.04.2026 | 2,33 | 2,39 | 2,24 | 2,26 | -4,24% | 1.472.396,00 |
| 22.04.2026 | 2,29 | 2,39 | 2,26 | 2,36 | 4,89% | 1.443.101,00 |
| 21.04.2026 | 2,30 | 2,33 | 2,23 | 2,25 | -1,75% | 1.941.357,00 |
| 20.04.2026 | 2,21 | 2,32 | 2,18 | 2,29 | 4,09% | 1.965.577,00 |
| 17.04.2026 | 2,22 | 2,26 | 2,14 | 2,20 | 2,33% | 1.808.590,00 |
| 16.04.2026 | 2,21 | 2,22 | 2,10 | 2,15 | -2,27% | 2.089.139,00 |
| 15.04.2026 | 2,14 | 2,22 | 2,13 | 2,20 | 3,77% | 1.957.287,00 |
| 14.04.2026 | 1,97 | 2,17 | 1,97 | 2,12 | 8,72% | 2.679.486,00 |
| 13.04.2026 | 1,90 | 1,99 | 1,90 | 1,95 | 1,04% | 1.019.667,00 |
| 10.04.2026 | 1,96 | 1,98 | 1,90 | 1,93 | -1,53% | 821.295,00 |
| 09.04.2026 | 1,95 | 2,00 | 1,93 | 1,96 | 0,51% | 891.128,00 |
| 08.04.2026 | 1,95 | 2,00 | 1,91 | 1,95 | 4,84% | 1.072.886,00 |
| 07.04.2026 | 1,94 | 1,94 | 1,84 | 1,86 | -4,62% | 1.006.541,00 |
| 06.04.2026 | 1,95 | 2,01 | 1,92 | 1,95 | 0,52% | 633.074,00 |
| 02.04.2026 | 1,91 | 2,01 | 1,89 | 1,94 | -2,51% | 1.063.880,00 |
| 01.04.2026 | 1,92 | 2,04 | 1,92 | 1,99 | 4,74% | 1.256.631,00 |
| 31.03.2026 | 1,80 | 2,01 | 1,80 | 1,90 | 10,47% | 1.605.510,00 |
| 30.03.2026 | 1,79 | 1,81 | 1,69 | 1,72 | -3,37% | 1.272.462,00 |
| 27.03.2026 | 1,89 | 1,91 | 1,76 | 1,78 | -6,81% | 896.001,00 |
| 26.03.2026 | 1,84 | 2,01 | 1,84 | 1,91 | 1,60% | 1.085.471,00 |
| 25.03.2026 | 1,85 | 1,96 | 1,85 | 1,88 | 3,30% | 641.911,00 |
| 24.03.2026 | 1,84 | 1,88 | 1,76 | 1,82 | -2,15% | 940.635,00 |
| 23.03.2026 | 1,89 | 1,92 | 1,82 | 1,86 | -0,53% | 789.846,00 |
| 20.03.2026 | 1,96 | 1,97 | 1,85 | 1,87 | -5,08% | 958.720,00 |
| 19.03.2026 | 1,87 | 1,98 | 1,83 | 1,97 | 3,14% | 1.554.225,00 |
| 18.03.2026 | 1,96 | 2,01 | 1,89 | 1,91 | -3,05% | 1.027.606,00 |
| 17.03.2026 | 1,88 | 1,97 | 1,86 | 1,97 | 5,35% | 930.635,00 |
| 16.03.2026 | 1,89 | 2,00 | 1,86 | 1,87 | -0,53% | 1.351.166,00 |
| 13.03.2026 | 1,92 | 1,93 | 1,84 | 1,88 | -0,53% | 760.651,00 |
| 12.03.2026 | 1,93 | 1,95 | 1,86 | 1,89 | -4,06% | 700.673,00 |
| 11.03.2026 | 2,00 | 2,02 | 1,93 | 1,97 | -2,96% | 995.870,00 |
| 10.03.2026 | 2,00 | 2,06 | 1,96 | 2,03 | 3,05% | 2.294.314,00 |
| 09.03.2026 | 1,79 | 2,00 | 1,79 | 1,97 | 8,24% | 1.614.641,00 |
| 06.03.2026 | 1,66 | 1,83 | 1,66 | 1,82 | 6,43% | 1.291.721,00 |
| 05.03.2026 | 1,79 | 1,82 | 1,67 | 1,71 | -5,00% | 1.078.155,00 |
| 04.03.2026 | 1,78 | 1,86 | 1,74 | 1,80 | 2,27% | 742.346,00 |
| 03.03.2026 | 1,80 | 1,81 | 1,73 | 1,76 | -4,35% | 834.717,00 |
| 02.03.2026 | 1,78 | 1,89 | 1,76 | 1,84 | -3,16% | 1.122.002,00 |
| 27.02.2026 | 1,95 | 2,01 | 1,89 | 1,90 | -4,52% | 1.364.823,00 |
| 26.02.2026 | 1,93 | 2,02 | 1,87 | 1,99 | 2,05% | 1.188.531,00 |
| 25.02.2026 | 2,15 | 2,18 | 1,92 | 1,95 | -8,88% | 2.533.199,00 |
| 24.02.2026 | 1,90 | 2,22 | 1,87 | 2,14 | 11,46% | 4.607.930,00 |
| 23.02.2026 | 1,80 | 1,93 | 1,78 | 1,92 | 6,67% | 1.829.682,00 |
| 20.02.2026 | 1,75 | 1,85 | 1,71 | 1,80 | 2,27% | 1.762.773,00 |
| 19.02.2026 | 1,61 | 1,77 | 1,58 | 1,76 | 8,64% | 1.402.789,00 |
| 18.02.2026 | 1,55 | 1,62 | 1,53 | 1,62 | 4,52% | 681.476,00 |
| 17.02.2026 | 1,57 | 1,58 | 1,51 | 1,55 | -1,90% | 629.055,00 |
| 13.02.2026 | 1,52 | 1,64 | 1,52 | 1,58 | 3,95% | 1.515.789,00 |
| 12.02.2026 | 1,59 | 1,59 | 1,47 | 1,52 | -4,40% | 800.485,00 |
| 11.02.2026 | 1,58 | 1,60 | 1,48 | 1,59 | 1,27% | 1.121.088,00 |
| 10.02.2026 | 1,63 | 1,63 | 1,57 | 1,57 | -3,68% | 1.357.746,00 |
| 09.02.2026 | 1,58 | 1,65 | 1,53 | 1,63 | 3,82% | 760.849,00 |
| 06.02.2026 | 1,52 | 1,58 | 1,50 | 1,57 | 6,08% | 1.015.727,00 |
| 05.02.2026 | 1,60 | 1,65 | 1,45 | 1,48 | -8,64% | 1.268.066,00 |
| 04.02.2026 | 1,59 | 1,64 | 1,49 | 1,62 | 3,85% | 2.184.501,00 |
| 03.02.2026 | 1,56 | 1,74 | 1,48 | 1,56 | 6,85% | 2.391.289,00 |
| 02.02.2026 | 1,40 | 1,48 | 1,38 | 1,46 | 3,55% | 1.157.479,00 |
| 30.01.2026 | 1,46 | 1,47 | 1,39 | 1,41 | -4,73% | 790.200,00 |
| 29.01.2026 | 1,53 | 1,53 | 1,47 | 1,48 | -2,63% | 665.952,00 |
| 28.01.2026 | 1,56 | 1,56 | 1,49 | 1,52 | -1,94% | 633.600,00 |
| 27.01.2026 | 1,53 | 1,58 | 1,52 | 1,55 | 1,31% | 488.139,00 |
| 26.01.2026 | 1,52 | 1,53 | 1,47 | 1,53 | 0,00% | 784.122,00 |
| 23.01.2026 | 1,61 | 1,63 | 1,53 | 1,53 | -5,56% | 957.275,00 |
| 22.01.2026 | 1,50 | 1,65 | 1,48 | 1,62 | 8,72% | 1.079.420,00 |
| 21.01.2026 | 1,40 | 1,50 | 1,40 | 1,49 | 7,19% | 1.394.864,00 |
| 20.01.2026 | 1,44 | 1,45 | 1,39 | 1,39 | -4,79% | 1.543.524,00 |
| 16.01.2026 | 1,55 | 1,57 | 1,45 | 1,46 | -6,41% | 2.637.107,00 |
| 15.01.2026 | 1,62 | 1,63 | 1,55 | 1,56 | -3,11% | 1.049.545,00 |
| 14.01.2026 | 1,60 | 1,62 | 1,58 | 1,61 | 1,26% | 724.268,00 |
| 13.01.2026 | 1,60 | 1,64 | 1,56 | 1,59 | 0,63% | 1.035.757,00 |
| 12.01.2026 | 1,64 | 1,65 | 1,52 | 1,58 | -4,82% | 2.562.351,00 |
| 09.01.2026 | 1,72 | 1,73 | 1,64 | 1,66 | -1,78% | 711.558,00 |
| 08.01.2026 | 1,76 | 1,77 | 1,68 | 1,69 | -4,52% | 493.349,00 |
| 07.01.2026 | 1,72 | 1,80 | 1,70 | 1,77 | 2,91% | 1.006.520,00 |
| 06.01.2026 | 1,62 | 1,72 | 1,61 | 1,72 | 6,83% | 858.109,00 |