1,510$
2,72%
Echtzeit-Aktienkurs Caribou Biosciences
Bid:
Ask:
Aktienkurse zur Caribou Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,48 | 1,53 | 1,45 | 1,51 | 3,78% | 915.495,00 |
| 29.07.2026 | 1,50 | 1,51 | 1,44 | 1,46 | -2,35% | 1.299.930,00 |
| 28.07.2026 | 1,60 | 1,60 | 1,47 | 1,49 | -5,70% | 1.961.540,00 |
| 27.07.2026 | 1,60 | 1,65 | 1,58 | 1,58 | 0,64% | 730.940,00 |
| 24.07.2026 | 1,62 | 1,64 | 1,57 | 1,57 | -3,68% | 946.833,00 |
| 23.07.2026 | 1,62 | 1,65 | 1,60 | 1,63 | -0,91% | 823.356,00 |
| 22.07.2026 | 1,66 | 1,67 | 1,63 | 1,65 | 0,00% | 1.019.024,00 |
| 21.07.2026 | 1,61 | 1,73 | 1,59 | 1,65 | 2,17% | 1.592.756,00 |
| 20.07.2026 | 1,64 | 1,67 | 1,59 | 1,61 | -2,42% | 1.145.485,00 |
| 17.07.2026 | 1,62 | 1,69 | 1,60 | 1,65 | -0,90% | 1.447.861,00 |
| 16.07.2026 | 1,70 | 1,72 | 1,64 | 1,67 | -3,76% | 1.843.167,00 |
| 15.07.2026 | 1,76 | 1,77 | 1,71 | 1,73 | -1,14% | 1.212.394,00 |
| 14.07.2026 | 1,82 | 1,84 | 1,75 | 1,75 | -2,78% | 3.038.500,00 |
| 13.07.2026 | 1,91 | 1,91 | 1,76 | 1,80 | -6,49% | 1.954.796,00 |
| 10.07.2026 | 1,92 | 1,93 | 1,76 | 1,93 | -0,77% | 3.477.068,00 |
| 09.07.2026 | 1,93 | 1,99 | 1,84 | 1,94 | 0,52% | 2.207.160,00 |
| 08.07.2026 | 1,88 | 2,11 | 1,86 | 1,93 | 0,52% | 3.906.420,00 |
| 07.07.2026 | 1,84 | 1,93 | 1,75 | 1,92 | 4,92% | 2.347.654,00 |
| 06.07.2026 | 1,83 | 1,85 | 1,80 | 1,83 | 0,55% | 1.092.049,00 |
| 02.07.2026 | 1,77 | 1,92 | 1,77 | 1,82 | 3,41% | 1.868.938,00 |
| 01.07.2026 | 1,76 | 1,79 | 1,73 | 1,76 | 0,00% | 1.696.835,00 |
| 30.06.2026 | 1,81 | 1,82 | 1,73 | 1,76 | -0,56% | 1.417.035,00 |
| 29.06.2026 | 1,70 | 1,83 | 1,67 | 1,77 | 5,36% | 2.810.336,00 |
| 26.06.2026 | 1,57 | 1,73 | 1,56 | 1,68 | 7,01% | 13.887.977,00 |
| 25.06.2026 | 1,68 | 1,69 | 1,56 | 1,57 | -5,42% | 1.641.722,00 |
| 24.06.2026 | 1,67 | 1,71 | 1,63 | 1,66 | 0,00% | 1.801.142,00 |
| 23.06.2026 | 1,62 | 1,72 | 1,62 | 1,66 | 1,22% | 2.098.538,00 |
| 22.06.2026 | 1,63 | 1,70 | 1,62 | 1,64 | 0,00% | 1.771.515,00 |
| 18.06.2026 | 1,67 | 1,70 | 1,57 | 1,64 | 0,00% | 2.539.772,00 |
| 17.06.2026 | 1,66 | 1,78 | 1,63 | 1,64 | -2,96% | 1.737.019,00 |
| 16.06.2026 | 1,66 | 1,73 | 1,63 | 1,69 | 1,81% | 2.087.763,00 |
| 15.06.2026 | 1,61 | 1,69 | 1,61 | 1,66 | 4,08% | 1.707.645,00 |
| 12.06.2026 | 1,75 | 1,77 | 1,59 | 1,60 | -3,92% | 2.301.205,00 |
| 11.06.2026 | 1,80 | 1,83 | 1,61 | 1,66 | -7,26% | 2.704.756,00 |
| 10.06.2026 | 1,83 | 1,88 | 1,77 | 1,79 | -2,72% | 967.767,00 |
| 09.06.2026 | 1,85 | 1,92 | 1,78 | 1,84 | 0,00% | 1.632.275,00 |
| 08.06.2026 | 1,97 | 1,97 | 1,83 | 1,84 | -4,17% | 1.656.008,00 |
| 05.06.2026 | 2,06 | 2,06 | 1,91 | 1,92 | -7,02% | 1.677.247,00 |
| 04.06.2026 | 2,01 | 2,15 | 2,01 | 2,07 | 3,25% | 1.745.539,00 |
| 03.06.2026 | 2,29 | 2,30 | 2,00 | 2,00 | -13,79% | 2.141.719,00 |
| 02.06.2026 | 2,45 | 2,45 | 2,29 | 2,32 | -4,53% | 1.738.579,00 |
| 01.06.2026 | 2,36 | 2,49 | 2,31 | 2,43 | 2,97% | 1.966.686,00 |
| 29.05.2026 | 2,33 | 2,40 | 2,27 | 2,36 | 2,16% | 1.394.446,00 |
| 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 |