16,360€
0,49%
Echtzeit-Aktienkurs Captor Therapeutics S.A.
Bid:
Ask:
Aktienkurse zur Captor Therapeutics S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 16,26 | 16,30 | 16,26 | 16,30 | 0,12% | - |
| 02.09.2026 | 16,05 | 16,28 | 15,89 | 16,28 | 1,56% | - |
| 01.09.2026 | 16,52 | 16,56 | 16,02 | 16,03 | -2,67% | - |
| 31.08.2026 | 16,22 | 16,63 | 15,81 | 16,47 | 1,60% | - |
| 28.08.2026 | 16,56 | 16,64 | 16,11 | 16,21 | -2,05% | - |
| 27.08.2026 | 16,57 | 16,70 | 16,51 | 16,55 | 0,30% | - |
| 26.08.2026 | 16,82 | 16,99 | 15,83 | 16,50 | -1,84% | 6.400,00 |
| 25.08.2026 | 16,82 | 16,85 | 16,17 | 16,81 | 0,24% | - |
| 24.08.2026 | 16,76 | 16,88 | 16,72 | 16,77 | -0,18% | - |
| 21.08.2026 | 16,79 | 17,00 | 16,65 | 16,80 | 0,24% | - |
| 20.08.2026 | 16,62 | 16,82 | 16,62 | 16,76 | 1,33% | - |
| 19.08.2026 | 16,60 | 16,78 | 16,33 | 16,54 | -11,79% | - |
| 05.05.2026 | 18,50 | 18,96 | 18,40 | 18,75 | 1,63% | - |
| 04.05.2026 | 18,56 | 18,86 | 18,20 | 18,45 | -0,16% | - |
| 30.04.2026 | 18,62 | 18,84 | 18,40 | 18,48 | -1,55% | - |
| 29.04.2026 | 18,74 | 18,93 | 18,64 | 18,77 | 0,70% | - |
| 28.04.2026 | 18,94 | 18,96 | 18,62 | 18,64 | -1,74% | - |
| 27.04.2026 | 18,76 | 19,02 | 18,72 | 18,97 | 0,58% | - |
| 24.04.2026 | 18,84 | 19,05 | 18,66 | 18,86 | 0,32% | - |
| 23.04.2026 | 19,00 | 19,17 | 18,54 | 18,80 | -1,73% | - |
| 22.04.2026 | 19,20 | 19,45 | 19,02 | 19,13 | 0,90% | - |
| 21.04.2026 | 19,22 | 19,27 | 18,94 | 18,96 | -1,20% | - |
| 20.04.2026 | 18,88 | 19,24 | 18,88 | 19,19 | 0,05% | - |
| 17.04.2026 | 19,04 | 19,30 | 18,64 | 19,18 | 0,95% | - |
| 16.04.2026 | 19,23 | 19,36 | 18,92 | 19,00 | -0,63% | - |
| 15.04.2026 | 18,67 | 19,42 | 18,65 | 19,12 | 2,14% | - |
| 14.04.2026 | 18,81 | 18,87 | 18,48 | 18,72 | -0,64% | - |
| 13.04.2026 | 18,54 | 18,92 | 18,42 | 18,84 | 0,27% | - |
| 10.04.2026 | 19,10 | 19,10 | 18,67 | 18,79 | -1,62% | - |
| 09.04.2026 | 19,02 | 19,18 | 18,89 | 19,10 | 0,00% | - |
| 08.04.2026 | 19,66 | 19,69 | 18,66 | 19,10 | 1,54% | - |
| 07.04.2026 | 18,83 | 19,36 | 18,41 | 18,81 | -0,34% | - |
| 02.04.2026 | 18,30 | 18,93 | 18,30 | 18,88 | 0,67% | - |
| 01.04.2026 | 19,30 | 19,35 | 18,48 | 18,75 | -1,83% | - |
| 31.03.2026 | 18,15 | 19,15 | 18,03 | 19,10 | 5,96% | - |
| 30.03.2026 | 18,25 | 18,40 | 17,68 | 18,03 | -0,41% | - |
| 27.03.2026 | 18,35 | 18,70 | 18,10 | 18,10 | -0,96% | - |
| 26.03.2026 | 18,10 | 18,85 | 17,78 | 18,28 | 0,14% | - |
| 25.03.2026 | 17,38 | 18,68 | 17,25 | 18,25 | 4,89% | 100,00 |
| 24.03.2026 | 17,60 | 17,93 | 17,00 | 17,40 | -1,97% | - |
| 23.03.2026 | 17,80 | 18,20 | 16,38 | 17,75 | -1,66% | 3.825,00 |
| 20.03.2026 | 18,45 | 18,63 | 17,85 | 18,05 | -2,43% | - |
| 19.03.2026 | 18,25 | 18,60 | 17,83 | 18,50 | 1,79% | - |
| 18.03.2026 | 19,00 | 19,20 | 18,10 | 18,18 | -3,07% | - |
| 17.03.2026 | 18,40 | 18,83 | 18,33 | 18,75 | 1,08% | - |
| 16.03.2026 | 19,00 | 19,05 | 17,80 | 18,55 | -1,20% | - |
| 13.03.2026 | 19,55 | 19,65 | 18,78 | 18,78 | -4,09% | - |
| 12.03.2026 | 20,40 | 20,45 | 19,43 | 19,58 | -4,51% | - |
| 11.03.2026 | 20,40 | 20,70 | 20,10 | 20,50 | 0,99% | - |
| 10.03.2026 | 20,60 | 20,90 | 20,08 | 20,30 | -1,93% | - |
| 09.03.2026 | 19,73 | 20,80 | 19,33 | 20,70 | 1,47% | - |
| 06.03.2026 | 19,85 | 20,90 | 19,60 | 20,40 | 3,55% | - |
| 05.03.2026 | 19,50 | 19,85 | 19,43 | 19,70 | -0,25% | - |
| 04.03.2026 | 19,10 | 19,95 | 19,00 | 19,75 | 2,86% | - |
| 03.03.2026 | 19,20 | 20,05 | 18,65 | 19,20 | -1,41% | 1.992,00 |
| 02.03.2026 | 19,03 | 19,55 | 18,73 | 19,48 | 0,65% | - |
| 27.02.2026 | 19,40 | 19,60 | 19,13 | 19,35 | -0,26% | - |
| 26.02.2026 | 19,05 | 19,45 | 19,00 | 19,40 | 1,57% | - |
| 25.02.2026 | 19,40 | 19,45 | 18,68 | 19,10 | -1,67% | - |
| 24.02.2026 | 19,45 | 19,68 | 19,35 | 19,43 | -0,38% | - |
| 23.02.2026 | 19,48 | 19,60 | 19,40 | 19,50 | -0,64% | - |
| 20.02.2026 | 19,55 | 19,70 | 19,45 | 19,63 | 0,64% | - |
| 19.02.2026 | 19,45 | 19,55 | 19,33 | 19,50 | 0,13% | - |
| 18.02.2026 | 19,50 | 19,73 | 19,35 | 19,48 | 0,13% | - |
| 17.02.2026 | 19,30 | 19,50 | 19,23 | 19,45 | 0,26% | - |
| 16.02.2026 | 19,45 | 19,50 | 19,25 | 19,40 | 0,13% | 1.184,00 |
| 13.02.2026 | 19,25 | 19,55 | 19,03 | 19,38 | 1,04% | - |
| 12.02.2026 | 19,80 | 19,80 | 19,15 | 19,18 | -2,91% | - |
| 11.02.2026 | 19,70 | 19,80 | 19,48 | 19,75 | 0,38% | - |
| 10.02.2026 | 19,70 | 19,85 | 19,55 | 19,68 | -0,25% | 1.800,00 |
| 09.02.2026 | 19,35 | 19,88 | 19,25 | 19,73 | 2,20% | - |
| 06.02.2026 | 18,65 | 19,45 | 18,50 | 19,30 | 3,90% | - |
| 05.02.2026 | 18,85 | 18,85 | 18,13 | 18,58 | -1,07% | - |
| 04.02.2026 | 19,15 | 19,28 | 17,33 | 18,78 | -1,96% | - |
| 03.02.2026 | 18,75 | 20,30 | 18,50 | 19,15 | 2,41% | - |
| 02.02.2026 | 17,73 | 18,73 | 17,68 | 18,70 | 4,32% | - |
| 30.01.2026 | 18,30 | 18,53 | 17,53 | 17,93 | -2,58% | - |
| 29.01.2026 | 18,53 | 18,80 | 18,03 | 18,40 | -0,41% | - |
| 28.01.2026 | 19,38 | 19,40 | 17,90 | 18,48 | -4,03% | - |
| 27.01.2026 | 19,18 | 19,45 | 18,88 | 19,25 | 0,13% | - |
| 26.01.2026 | 18,43 | 19,58 | 18,00 | 19,23 | 4,34% | 5.610,00 |
| 23.01.2026 | 18,68 | 18,70 | 18,40 | 18,43 | -1,34% | - |
| 22.01.2026 | 18,80 | 18,88 | 18,13 | 18,68 | -0,66% | - |
| 21.01.2026 | 18,93 | 19,23 | 18,35 | 18,80 | -0,27% | - |
| 20.01.2026 | 18,95 | 19,25 | 18,08 | 18,85 | -1,05% | 6.850,00 |
| 19.01.2026 | 19,05 | 19,28 | 18,93 | 19,05 | -1,68% | - |
| 16.01.2026 | 19,15 | 19,73 | 19,13 | 19,38 | -0,77% | - |
| 15.01.2026 | 18,88 | 19,85 | 18,30 | 19,53 | 3,86% | - |
| 14.01.2026 | 19,33 | 19,38 | 18,58 | 18,80 | -2,72% | - |
| 13.01.2026 | 19,70 | 19,73 | 18,80 | 19,33 | -2,03% | - |
| 12.01.2026 | 19,98 | 19,98 | 19,35 | 19,73 | -1,37% | - |
| 09.01.2026 | 19,93 | 20,05 | 19,60 | 20,00 | 0,50% | - |
| 08.01.2026 | 18,90 | 19,95 | 18,90 | 19,90 | 4,87% | - |
| 07.01.2026 | 18,95 | 19,35 | 18,83 | 18,98 | 0,13% | - |
| 06.01.2026 | 18,93 | 18,95 | 18,80 | 18,95 | 0,26% | - |
| 05.01.2026 | 18,00 | 19,00 | 17,95 | 18,90 | 5,59% | - |
| 02.01.2026 | 16,88 | 18,00 | 16,85 | 17,90 | 6,23% | 140,00 |
| 30.12.2025 | 17,03 | 17,03 | 16,70 | 16,85 | -0,30% | - |
| 29.12.2025 | 15,75 | 17,18 | 15,75 | 16,90 | 2,27% | - |
| 23.12.2025 | 15,35 | 16,58 | 15,35 | 16,53 | 2,01% | - |