19,280€
1,00%
Echtzeit-Aktienkurs Capricor Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Capricor Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 19,02 | 19,47 | 19,02 | 19,28 | 1,00% | - |
| 16.02.2026 | 18,93 | 19,14 | 18,93 | 19,09 | -6,31% | - |
| 13.02.2026 | 19,95 | 20,65 | 19,68 | 20,38 | 0,25% | 797,00 |
| 12.02.2026 | 20,40 | 20,75 | 19,85 | 20,33 | -1,57% | - |
| 11.02.2026 | 20,70 | 20,73 | 20,63 | 20,65 | -1,43% | - |
| 10.02.2026 | 21,15 | 21,40 | 20,73 | 20,95 | -0,24% | - |
| 09.02.2026 | 20,93 | 21,25 | 20,45 | 21,00 | 8,47% | - |
| 06.02.2026 | 19,58 | 19,78 | 19,21 | 19,36 | -0,41% | - |
| 05.02.2026 | 20,50 | 21,00 | 19,44 | 19,44 | -5,97% | - |
| 04.02.2026 | 21,13 | 21,35 | 20,65 | 20,68 | 1,47% | 15,00 |
| 03.02.2026 | 19,59 | 20,83 | 19,25 | 20,38 | 10,85% | - |
| 02.02.2026 | 18,47 | 18,47 | 18,28 | 18,38 | -2,18% | - |
| 30.01.2026 | 18,71 | 18,89 | 18,70 | 18,79 | -0,16% | 25,00 |
| 29.01.2026 | 18,33 | 18,84 | 17,67 | 18,82 | 4,15% | - |
| 28.01.2026 | 19,56 | 19,82 | 18,06 | 18,07 | -7,43% | 20,00 |
| 27.01.2026 | 19,87 | 20,12 | 19,34 | 19,52 | -1,06% | - |
| 26.01.2026 | 19,62 | 19,91 | 18,77 | 19,73 | -0,15% | - |
| 23.01.2026 | 20,55 | 20,70 | 19,68 | 19,76 | -4,66% | - |
| 22.01.2026 | 20,80 | 21,13 | 20,60 | 20,73 | 0,36% | - |
| 21.01.2026 | 20,63 | 20,70 | 20,63 | 20,65 | -1,78% | - |
| 20.01.2026 | 20,18 | 21,85 | 20,02 | 21,03 | 4,34% | 5,00 |
| 19.01.2026 | 20,80 | 20,80 | 20,15 | 20,15 | -4,28% | - |
| 16.01.2026 | 20,70 | 21,40 | 20,45 | 21,05 | 2,81% | - |
| 15.01.2026 | 21,30 | 21,50 | 20,30 | 20,48 | -2,38% | - |
| 14.01.2026 | 21,30 | 21,50 | 20,83 | 20,98 | -0,59% | - |
| 13.01.2026 | 21,03 | 21,30 | 20,68 | 21,10 | -0,47% | - |
| 12.01.2026 | 20,55 | 21,30 | 19,99 | 21,20 | 5,58% | 3.906,00 |
| 09.01.2026 | 21,93 | 22,55 | 20,06 | 20,08 | -7,89% | - |
| 08.01.2026 | 22,48 | 22,48 | 21,53 | 21,80 | -5,01% | - |
| 07.01.2026 | 22,28 | 22,98 | 22,00 | 22,95 | 2,11% | - |
| 06.01.2026 | 21,53 | 22,58 | 21,15 | 22,48 | 6,14% | - |
| 05.01.2026 | 24,25 | 24,30 | 20,78 | 21,18 | -10,84% | 4.887,00 |
| 02.01.2026 | 24,65 | 24,88 | 23,63 | 23,75 | -6,86% | - |
| 30.12.2025 | 25,48 | 25,50 | 25,48 | 25,50 | -0,58% | - |
| 29.12.2025 | 25,03 | 26,05 | 25,03 | 25,65 | 4,48% | - |
| 23.12.2025 | 25,10 | 25,28 | 24,28 | 24,55 | -2,00% | - |
| 22.12.2025 | 23,70 | 25,48 | 23,55 | 25,05 | 6,14% | - |
| 19.12.2025 | 22,43 | 25,10 | 22,23 | 23,60 | 4,77% | 100,00 |
| 18.12.2025 | 22,23 | 22,98 | 22,13 | 22,53 | 1,69% | - |
| 17.12.2025 | 22,25 | 22,88 | 22,00 | 22,15 | -0,11% | - |
| 16.12.2025 | 22,33 | 22,98 | 21,88 | 22,18 | -0,34% | - |
| 15.12.2025 | 22,08 | 22,70 | 21,48 | 22,25 | -0,34% | - |
| 12.12.2025 | 23,18 | 23,58 | 21,80 | 22,33 | -6,78% | - |
| 11.12.2025 | 24,50 | 24,65 | 23,20 | 23,95 | -2,04% | - |
| 10.12.2025 | 23,50 | 25,10 | 23,13 | 24,45 | 2,41% | - |
| 09.12.2025 | 24,80 | 25,10 | 23,30 | 23,88 | -3,24% | - |
| 08.12.2025 | 23,08 | 27,00 | 22,00 | 24,68 | 7,99% | 50,00 |
| 05.12.2025 | 22,80 | 24,53 | 21,78 | 22,85 | 8,68% | 81,00 |
| 04.12.2025 | 24,00 | 26,35 | 20,04 | 21,03 | -13,83% | 5.873,00 |
| 03.12.2025 | 5,47 | 27,48 | 5,47 | 24,40 | 344,44% | 10.375,00 |
| 02.12.2025 | 5,52 | 6,01 | 5,32 | 5,49 | -3,77% | - |
| 01.12.2025 | 4,63 | 6,12 | 4,48 | 5,71 | 22,49% | 50,00 |
| 28.11.2025 | 4,45 | 5,11 | 4,45 | 4,66 | 5,02% | - |
| 27.11.2025 | 4,48 | 4,48 | 4,44 | 4,44 | 1,43% | - |
| 26.11.2025 | 3,98 | 4,40 | 3,96 | 4,37 | 12,69% | 5.000,00 |
| 25.11.2025 | 3,95 | 4,18 | 3,72 | 3,88 | -2,39% | - |
| 24.11.2025 | 4,95 | 5,02 | 3,82 | 3,98 | -20,38% | 290,00 |
| 21.11.2025 | 4,94 | 5,04 | 4,90 | 4,99 | 1,01% | - |
| 20.11.2025 | 5,04 | 5,20 | 4,93 | 4,94 | -2,51% | - |
| 19.11.2025 | 4,85 | 5,08 | 4,85 | 5,07 | 4,54% | - |
| 18.11.2025 | 4,90 | 4,97 | 4,78 | 4,85 | -3,19% | - |
| 17.11.2025 | 4,82 | 5,16 | 4,78 | 5,01 | 3,30% | - |
| 14.11.2025 | 4,96 | 5,00 | 4,69 | 4,85 | -4,62% | - |
| 13.11.2025 | 5,10 | 5,18 | 4,94 | 5,09 | -2,31% | 500,00 |
| 12.11.2025 | 5,28 | 5,62 | 5,20 | 5,21 | -1,70% | - |
| 11.11.2025 | 5,09 | 5,49 | 4,90 | 5,30 | 9,40% | - |
| 10.11.2025 | 5,16 | 5,49 | 4,70 | 4,84 | -9,28% | - |
| 07.11.2025 | 5,45 | 5,52 | 5,22 | 5,34 | -2,29% | 900,00 |
| 06.11.2025 | 5,41 | 5,56 | 5,35 | 5,46 | 3,41% | - |
| 05.11.2025 | 5,31 | 5,42 | 5,26 | 5,28 | -2,85% | - |
| 04.11.2025 | 5,27 | 5,59 | 5,22 | 5,44 | 1,49% | - |
| 03.11.2025 | 5,65 | 5,88 | 5,28 | 5,36 | -3,25% | 47,00 |
| 31.10.2025 | 5,41 | 5,69 | 5,35 | 5,54 | 0,09% | - |
| 30.10.2025 | 5,98 | 6,05 | 5,46 | 5,53 | -7,21% | - |
| 29.10.2025 | 5,32 | 6,11 | 5,22 | 5,96 | 12,56% | 22,00 |
| 28.10.2025 | 5,35 | 5,53 | 5,27 | 5,30 | -0,09% | 20,00 |
| 27.10.2025 | 5,32 | 5,50 | 5,30 | 5,30 | -1,40% | 450,00 |
| 24.10.2025 | 5,33 | 5,44 | 5,22 | 5,38 | 1,90% | 100,00 |
| 23.10.2025 | 5,48 | 5,48 | 5,27 | 5,28 | -4,18% | 2.500,00 |
| 22.10.2025 | 5,47 | 5,51 | 5,47 | 5,51 | -0,90% | - |
| 21.10.2025 | 5,50 | 5,58 | 5,44 | 5,56 | 1,28% | - |
| 20.10.2025 | 5,35 | 5,62 | 5,35 | 5,49 | 4,28% | - |
| 17.10.2025 | 5,34 | 5,60 | 5,11 | 5,26 | -4,45% | - |
| 16.10.2025 | 5,74 | 5,85 | 5,42 | 5,51 | -5,49% | - |
| 15.10.2025 | 5,79 | 5,92 | 5,67 | 5,83 | -0,43% | - |
| 14.10.2025 | 5,86 | 5,86 | 5,59 | 5,85 | 0,17% | - |
| 13.10.2025 | 6,10 | 6,26 | 5,79 | 5,84 | -5,65% | - |
| 10.10.2025 | 6,67 | 6,67 | 6,11 | 6,19 | -6,71% | - |
| 09.10.2025 | 6,43 | 6,75 | 6,41 | 6,64 | 3,11% | - |
| 08.10.2025 | 6,42 | 6,70 | 6,41 | 6,44 | -4,24% | - |
| 07.10.2025 | 6,71 | 6,72 | 6,71 | 6,72 | 0,90% | - |
| 06.10.2025 | 6,27 | 6,71 | 6,09 | 6,66 | 3,74% | - |
| 03.10.2025 | 6,80 | 6,82 | 6,18 | 6,42 | -4,75% | 32,00 |
| 02.10.2025 | 6,60 | 6,87 | 6,50 | 6,74 | 2,43% | - |
| 01.10.2025 | 6,15 | 6,70 | 6,08 | 6,58 | 3,95% | 30,00 |
| 30.09.2025 | 6,46 | 6,51 | 5,94 | 6,33 | -1,94% | - |
| 29.09.2025 | 6,10 | 6,46 | 6,07 | 6,46 | 8,03% | 318,00 |
| 26.09.2025 | 5,59 | 6,20 | 5,47 | 5,98 | 4,64% | - |
| 25.09.2025 | 5,25 | 6,27 | 5,16 | 5,71 | 9,91% | 1.574,00 |
| 24.09.2025 | 5,21 | 5,55 | 5,15 | 5,20 | -1,42% | - |