8,270€
-4,34%
Echtzeit-Aktienkurs Capricor Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Capricor Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 8,64 | 8,64 | 8,37 | 8,42 | -2,60% | - |
| 03.07.2025 | 8,49 | 8,97 | 8,47 | 8,65 | 2,49% | 30,00 |
| 02.07.2025 | 8,22 | 8,55 | 8,03 | 8,44 | 2,43% | - |
| 01.07.2025 | 8,39 | 8,59 | 8,11 | 8,24 | -2,37% | - |
| 30.06.2025 | 9,49 | 9,62 | 8,39 | 8,44 | -11,44% | - |
| 27.06.2025 | 8,69 | 9,85 | 8,56 | 9,53 | 8,73% | - |
| 26.06.2025 | 8,57 | 8,96 | 8,40 | 8,76 | 1,68% | - |
| 25.06.2025 | 7,89 | 9,00 | 7,69 | 8,62 | 8,64% | - |
| 24.06.2025 | 6,72 | 8,02 | 6,57 | 7,93 | 18,89% | 242,00 |
| 23.06.2025 | 7,15 | 7,74 | 6,01 | 6,67 | -6,06% | 3.200,00 |
| 20.06.2025 | 9,55 | 10,06 | 5,69 | 7,10 | -25,65% | 1.091,00 |
| 19.06.2025 | 9,49 | 9,60 | 9,45 | 9,55 | -8,26% | 123,00 |
| 18.06.2025 | 10,63 | 10,96 | 10,38 | 10,41 | -2,35% | - |
| 17.06.2025 | 10,95 | 11,70 | 10,03 | 10,66 | 0,09% | - |
| 16.06.2025 | 10,29 | 11,15 | 10,15 | 10,65 | 4,31% | 1.500,00 |
| 13.06.2025 | 11,92 | 12,20 | 10,21 | 10,21 | -15,06% | - |
| 12.06.2025 | 11,38 | 12,07 | 10,93 | 12,02 | 5,81% | - |
| 11.06.2025 | 12,17 | 12,72 | 10,73 | 11,36 | -6,19% | - |
| 10.06.2025 | 11,74 | 12,43 | 11,50 | 12,11 | 3,50% | - |
| 09.06.2025 | 12,73 | 13,80 | 11,59 | 11,70 | -6,40% | - |
| 06.06.2025 | 11,52 | 12,58 | 11,35 | 12,50 | 8,60% | - |
| 05.06.2025 | 10,86 | 11,75 | 10,72 | 11,51 | 5,99% | 200,00 |
| 04.06.2025 | 9,89 | 10,91 | 9,79 | 10,86 | 10,82% | 199,00 |
| 03.06.2025 | 8,77 | 10,14 | 8,44 | 9,80 | 10,30% | 200,00 |
| 02.06.2025 | 8,79 | 9,02 | 8,34 | 8,89 | 1,83% | - |
| 30.05.2025 | 8,95 | 9,12 | 7,55 | 8,73 | -1,86% | - |
| 29.05.2025 | 9,40 | 9,62 | 8,82 | 8,89 | -5,58% | - |
| 28.05.2025 | 9,43 | 9,49 | 9,05 | 9,42 | 1,84% | - |
| 27.05.2025 | 9,06 | 9,40 | 8,87 | 9,25 | 1,76% | - |
| 26.05.2025 | 9,05 | 9,10 | 9,03 | 9,09 | 0,61% | - |
| 23.05.2025 | 9,70 | 9,70 | 9,00 | 9,03 | -6,33% | - |
| 22.05.2025 | 9,81 | 10,01 | 9,42 | 9,64 | -1,63% | - |
| 21.05.2025 | 9,57 | 10,31 | 9,02 | 9,80 | 0,36% | 400,00 |
| 20.05.2025 | 9,24 | 10,12 | 9,05 | 9,77 | 6,66% | - |
| 19.05.2025 | 8,46 | 9,40 | 8,03 | 9,16 | 8,09% | 688,00 |
| 16.05.2025 | 8,42 | 8,99 | 8,15 | 8,47 | -1,28% | 100,00 |
| 15.05.2025 | 6,89 | 8,89 | 6,08 | 8,58 | 24,53% | 3.439,00 |
| 14.05.2025 | 6,93 | 7,64 | 6,60 | 6,89 | 4,95% | 4.000,00 |
| 13.05.2025 | 6,47 | 7,09 | 6,41 | 6,57 | 2,66% | 750,00 |
| 12.05.2025 | 5,69 | 6,56 | 5,47 | 6,40 | 13,49% | 1.800,00 |
| 09.05.2025 | 6,21 | 6,33 | 5,59 | 5,64 | -9,26% | 250,00 |
| 08.05.2025 | 6,11 | 6,68 | 5,85 | 6,21 | 2,14% | 15,00 |
| 07.05.2025 | 6,70 | 6,93 | 5,97 | 6,08 | -5,74% | 1.189,00 |
| 06.05.2025 | 9,10 | 9,28 | 6,17 | 6,45 | -28,61% | - |
| 05.05.2025 | 10,40 | 10,72 | 8,85 | 9,04 | -13,87% | - |
| 02.05.2025 | 11,04 | 11,49 | 10,34 | 10,49 | -6,26% | 179,00 |
| 30.04.2025 | 11,04 | 11,34 | 10,68 | 11,19 | 1,45% | - |
| 29.04.2025 | 11,28 | 11,38 | 10,86 | 11,03 | -1,96% | - |
| 28.04.2025 | 11,47 | 11,77 | 11,07 | 11,25 | -1,66% | - |
| 25.04.2025 | 11,64 | 12,01 | 11,07 | 11,44 | -2,14% | 149,00 |
| 24.04.2025 | 11,60 | 12,29 | 11,34 | 11,69 | 0,69% | - |
| 23.04.2025 | 12,34 | 12,66 | 11,41 | 11,61 | -4,76% | 883,00 |
| 22.04.2025 | 10,31 | 12,36 | 10,31 | 12,19 | 23,44% | 2.750,00 |
| 17.04.2025 | 8,54 | 9,96 | 8,41 | 9,88 | 17,07% | - |
| 16.04.2025 | 8,60 | 8,68 | 8,27 | 8,44 | -3,05% | - |
| 15.04.2025 | 8,27 | 8,86 | 8,22 | 8,70 | 4,95% | 250,00 |
| 14.04.2025 | 8,18 | 8,50 | 8,05 | 8,29 | 1,34% | 24,00 |
| 11.04.2025 | 7,85 | 8,30 | 7,69 | 8,18 | 2,96% | - |
| 10.04.2025 | 8,52 | 8,57 | 7,76 | 7,95 | -7,56% | - |
| 09.04.2025 | 7,72 | 8,72 | 7,37 | 8,60 | 8,94% | - |
| 08.04.2025 | 8,45 | 8,93 | 7,77 | 7,89 | -5,57% | - |
| 07.04.2025 | 8,02 | 8,51 | 7,43 | 8,36 | 0,78% | 1.000,00 |
| 04.04.2025 | 8,39 | 8,45 | 7,63 | 8,29 | -0,96% | - |
| 03.04.2025 | 8,66 | 8,68 | 7,82 | 8,37 | -6,17% | - |
| 02.04.2025 | 8,77 | 9,14 | 8,49 | 8,92 | 1,42% | 350,00 |
| 01.04.2025 | 8,78 | 9,13 | 8,25 | 8,80 | 0,06% | - |
| 31.03.2025 | 10,45 | 10,45 | 8,35 | 8,79 | -17,31% | 820,00 |
| 28.03.2025 | 10,96 | 11,43 | 10,21 | 10,63 | -3,10% | - |
| 27.03.2025 | 12,25 | 12,75 | 10,93 | 10,97 | -10,59% | 2.000,00 |
| 26.03.2025 | 12,46 | 12,56 | 11,90 | 12,27 | -2,08% | - |
| 25.03.2025 | 12,30 | 12,67 | 11,90 | 12,53 | 1,79% | - |
| 24.03.2025 | 11,97 | 12,40 | 11,69 | 12,31 | 3,36% | 300,00 |
| 21.03.2025 | 13,26 | 13,44 | 11,79 | 11,91 | -10,18% | - |
| 20.03.2025 | 11,33 | 13,61 | 11,30 | 13,26 | 16,01% | 2.450,00 |
| 19.03.2025 | 10,61 | 11,56 | 10,61 | 11,43 | 7,83% | - |
| 18.03.2025 | 11,80 | 12,10 | 10,57 | 10,60 | -10,17% | 560,00 |
| 17.03.2025 | 12,24 | 12,74 | 11,60 | 11,80 | -2,96% | - |
| 14.03.2025 | 11,72 | 12,30 | 11,72 | 12,16 | 3,05% | - |
| 13.03.2025 | 11,96 | 12,35 | 11,67 | 11,80 | -1,58% | - |
| 12.03.2025 | 11,53 | 12,21 | 11,53 | 11,99 | 3,81% | 50,00 |
| 11.03.2025 | 11,39 | 12,00 | 10,80 | 11,55 | 1,14% | - |
| 10.03.2025 | 11,83 | 12,05 | 11,09 | 11,42 | -3,14% | - |
| 07.03.2025 | 12,48 | 13,03 | 11,74 | 11,79 | -5,83% | - |
| 06.03.2025 | 11,73 | 12,96 | 11,35 | 12,52 | 7,56% | 5,00 |
| 05.03.2025 | 13,19 | 13,42 | 11,19 | 11,64 | -10,05% | 786,00 |
| 04.03.2025 | 13,20 | 15,84 | 12,84 | 12,94 | -0,69% | 2.830,00 |
| 03.03.2025 | 14,86 | 15,12 | 12,68 | 13,03 | -11,66% | 1.000,00 |
| 28.02.2025 | 13,83 | 14,82 | 13,06 | 14,75 | 6,73% | 1.124,00 |
| 27.02.2025 | 13,79 | 15,23 | 13,77 | 13,82 | 0,14% | - |
| 26.02.2025 | 15,07 | 15,07 | 13,76 | 13,80 | -9,09% | 320,00 |
| 25.02.2025 | 13,77 | 15,48 | 13,71 | 15,18 | 9,92% | 720,00 |
| 24.02.2025 | 14,34 | 14,58 | 13,09 | 13,81 | -3,76% | - |
| 21.02.2025 | 14,44 | 14,80 | 14,12 | 14,35 | -0,49% | - |
| 20.02.2025 | 14,48 | 14,72 | 14,03 | 14,42 | -0,07% | - |
| 19.02.2025 | 14,31 | 14,64 | 13,70 | 14,43 | 0,49% | - |
| 18.02.2025 | 15,23 | 15,70 | 14,17 | 14,36 | -5,34% | - |
| 17.02.2025 | 15,03 | 16,71 | 15,02 | 15,17 | 0,07% | - |
| 14.02.2025 | 14,86 | 15,46 | 14,70 | 15,16 | 2,02% | 15,00 |
| 13.02.2025 | 14,51 | 15,13 | 14,08 | 14,86 | 2,62% | 2.000,00 |
| 12.02.2025 | 13,02 | 14,88 | 12,78 | 14,48 | 10,79% | 200,00 |