5,889€
-0,51%
Echtzeit-Aktienkurs Capricor Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Capricor Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 5,88 | 5,90 | 5,88 | 5,89 | -0,47% | - |
| 20.10.2026 | 5,90 | 6,14 | 5,78 | 5,92 | 1,28% | - |
| 19.10.2026 | 6,01 | 6,17 | 5,84 | 5,84 | -2,40% | - |
| 16.10.2026 | 6,46 | 6,46 | 5,98 | 5,99 | -7,48% | 167,00 |
| 15.10.2026 | 5,95 | 6,50 | 5,80 | 6,47 | 7,31% | - |
| 14.10.2026 | 6,12 | 6,24 | 5,82 | 6,03 | -3,15% | - |
| 13.10.2026 | 6,68 | 6,71 | 6,22 | 6,23 | -7,06% | 335,00 |
| 12.10.2026 | 7,04 | 7,09 | 6,70 | 6,70 | -3,94% | 48,00 |
| 09.10.2026 | 7,16 | 7,18 | 6,87 | 6,98 | -2,24% | 260,00 |
| 08.10.2026 | 7,26 | 7,35 | 6,98 | 7,14 | -1,46% | - |
| 07.10.2026 | 6,88 | 7,24 | 6,69 | 7,24 | 6,39% | 50,00 |
| 06.10.2026 | 6,96 | 7,03 | 6,64 | 6,81 | -1,25% | - |
| 05.10.2026 | 7,90 | 8,15 | 6,57 | 6,89 | -13,36% | 1.865,00 |
| 02.10.2026 | 7,94 | 8,19 | 7,80 | 7,96 | -1,11% | 1.500,00 |
| 01.10.2026 | 9,00 | 9,00 | 7,85 | 8,04 | -5,05% | 3.200,00 |
| 30.09.2026 | 7,56 | 10,97 | 7,56 | 8,47 | 10,53% | 610,00 |
| 29.09.2026 | 7,69 | 7,90 | 7,49 | 7,67 | 0,27% | 30,00 |
| 28.09.2026 | 7,38 | 7,73 | 7,17 | 7,64 | 4,03% | - |
| 25.09.2026 | 7,52 | 7,69 | 7,30 | 7,35 | -2,05% | - |
| 24.09.2026 | 7,59 | 7,79 | 7,28 | 7,50 | -1,51% | 150,00 |
| 23.09.2026 | 8,25 | 8,39 | 7,49 | 7,62 | -6,52% | - |
| 22.09.2026 | 7,74 | 8,28 | 7,71 | 8,15 | 4,99% | 1.900,00 |
| 21.09.2026 | 7,88 | 8,09 | 7,71 | 7,76 | -1,33% | 200,00 |
| 18.09.2026 | 8,25 | 8,41 | 7,84 | 7,87 | -4,85% | - |
| 17.09.2026 | 7,46 | 8,52 | 7,46 | 8,27 | 10,74% | - |
| 16.09.2026 | 7,43 | 7,84 | 7,29 | 7,47 | 0,47% | - |
| 15.09.2026 | 7,66 | 7,70 | 7,25 | 7,43 | -2,86% | - |
| 14.09.2026 | 7,31 | 7,99 | 7,16 | 7,65 | 3,62% | - |
| 11.09.2026 | 7,16 | 7,48 | 7,04 | 7,38 | 3,11% | - |
| 10.09.2026 | 7,46 | 7,50 | 7,08 | 7,16 | -7,51% | - |
| 09.09.2026 | 7,82 | 7,96 | 7,66 | 7,74 | -2,29% | - |
| 08.09.2026 | 8,03 | 8,15 | 7,59 | 7,92 | -1,31% | - |
| 07.09.2026 | 8,10 | 8,17 | 7,96 | 8,03 | -0,62% | - |
| 04.09.2026 | 7,98 | 8,43 | 7,85 | 8,08 | 0,12% | - |
| 03.09.2026 | 8,55 | 8,61 | 7,87 | 8,07 | -5,01% | - |
| 02.09.2026 | 8,80 | 9,17 | 8,30 | 8,49 | -2,03% | - |
| 01.09.2026 | 8,52 | 9,33 | 8,47 | 8,67 | 1,75% | 3.258,00 |
| 31.08.2026 | 8,28 | 8,81 | 7,83 | 8,52 | 2,75% | 74,00 |
| 28.08.2026 | 8,62 | 8,73 | 8,19 | 8,29 | -1,05% | 16,00 |
| 27.08.2026 | 8,02 | 9,09 | 7,66 | 8,38 | 6,52% | 540,00 |
| 26.08.2026 | 7,05 | 8,34 | 6,94 | 7,87 | 12,41% | 45,00 |
| 25.08.2026 | 5,82 | 7,35 | 5,78 | 7,00 | 17,09% | 700,00 |
| 24.08.2026 | 5,57 | 6,70 | 5,36 | 5,98 | 13,20% | 520,00 |
| 21.08.2026 | 5,90 | 6,05 | 5,21 | 5,28 | -10,72% | 1.750,00 |
| 20.08.2026 | 6,78 | 6,84 | 5,86 | 5,91 | -13,20% | 200,00 |
| 19.08.2026 | 6,10 | 6,83 | 5,89 | 6,81 | 12,41% | 1.750,00 |
| 18.08.2026 | 6,32 | 7,12 | 5,85 | 6,06 | -5,37% | 1.148,00 |
| 17.08.2026 | 5,56 | 6,55 | 5,56 | 6,40 | 11,30% | 2.530,00 |
| 14.08.2026 | 5,95 | 8,09 | 5,24 | 5,75 | 55,53% | 4.055,00 |
| 13.08.2026 | 3,64 | 3,83 | 3,58 | 3,70 | 0,90% | - |
| 12.08.2026 | 3,41 | 3,73 | 3,39 | 3,67 | 7,82% | 250,00 |
| 11.08.2026 | 3,37 | 3,46 | 3,23 | 3,40 | 2,21% | 39,00 |
| 10.08.2026 | 3,58 | 3,69 | 3,30 | 3,33 | -8,69% | 300,00 |
| 07.08.2026 | 3,62 | 4,05 | 3,51 | 3,64 | 0,44% | 1.500,00 |
| 06.08.2026 | 3,41 | 3,63 | 3,34 | 3,63 | 7,56% | - |
| 05.08.2026 | 3,62 | 3,72 | 3,33 | 3,37 | -6,63% | 400,00 |
| 04.08.2026 | 3,61 | 3,84 | 3,54 | 3,61 | 4,11% | 2.708,00 |
| 03.08.2026 | 3,36 | 3,50 | 3,18 | 3,47 | 2,72% | 4.656,00 |
| 31.07.2026 | 3,44 | 3,90 | 3,33 | 3,38 | -3,83% | 2.580,00 |
| 30.07.2026 | 3,31 | 3,55 | 3,13 | 3,51 | -39,58% | 1.534,00 |
| 29.07.2026 | 5,76 | 6,15 | 5,75 | 5,81 | 3,07% | 430,00 |
| 28.07.2026 | 6,06 | 6,34 | 5,02 | 5,64 | -7,40% | 1.801,00 |
| 27.07.2026 | 17,45 | 17,91 | 5,01 | 6,09 | -64,72% | 3.497,00 |
| 24.07.2026 | 17,43 | 17,96 | 16,08 | 17,27 | -0,78% | - |
| 23.07.2026 | 16,57 | 18,06 | 16,31 | 17,40 | 4,85% | - |
| 22.07.2026 | 17,37 | 17,88 | 16,44 | 16,60 | -5,41% | 1.860,00 |
| 21.07.2026 | 17,13 | 17,60 | 16,66 | 17,55 | 2,04% | 800,00 |
| 20.07.2026 | 17,48 | 17,70 | 16,64 | 17,20 | 1,42% | 100,00 |
| 17.07.2026 | 16,59 | 17,28 | 16,36 | 16,96 | 1,50% | - |
| 16.07.2026 | 17,77 | 17,98 | 16,62 | 16,71 | -4,99% | - |
| 15.07.2026 | 18,11 | 18,38 | 17,12 | 17,58 | -2,95% | - |
| 14.07.2026 | 18,73 | 18,73 | 17,73 | 18,12 | -0,14% | - |
| 13.07.2026 | 19,13 | 19,26 | 17,71 | 18,14 | -3,23% | 170,00 |
| 10.07.2026 | 19,69 | 19,95 | 18,55 | 18,75 | -3,78% | 50,00 |
| 09.07.2026 | 19,49 | 19,85 | 19,02 | 19,49 | -0,27% | - |
| 08.07.2026 | 19,47 | 20,17 | 18,81 | 19,54 | 0,89% | 1.500,00 |
| 07.07.2026 | 19,60 | 19,86 | 19,12 | 19,37 | -0,93% | - |
| 06.07.2026 | 20,90 | 21,00 | 18,94 | 19,55 | -3,66% | - |
| 03.07.2026 | 20,30 | 20,33 | 20,23 | 20,29 | 1,27% | 12,00 |
| 02.07.2026 | 20,47 | 21,38 | 19,71 | 20,04 | -2,58% | - |
| 01.07.2026 | 21,08 | 22,13 | 20,34 | 20,57 | -2,95% | 650,00 |
| 30.06.2026 | 21,05 | 21,88 | 20,83 | 21,19 | 1,63% | - |
| 29.06.2026 | 23,66 | 24,08 | 20,54 | 20,85 | -8,93% | 103,00 |
| 26.06.2026 | 26,74 | 26,86 | 22,35 | 22,90 | -14,04% | - |
| 25.06.2026 | 25,98 | 27,19 | 25,92 | 26,64 | 2,34% | - |
| 24.06.2026 | 26,01 | 26,87 | 25,76 | 26,03 | 0,56% | - |
| 23.06.2026 | 25,68 | 26,30 | 25,24 | 25,88 | 0,64% | - |
| 22.06.2026 | 24,58 | 26,35 | 24,57 | 25,72 | 3,73% | - |
| 19.06.2026 | 24,75 | 24,88 | 24,75 | 24,79 | -1,02% | 13,00 |
| 18.06.2026 | 24,68 | 25,40 | 24,08 | 25,05 | 1,60% | 398,00 |
| 17.06.2026 | 22,45 | 24,78 | 22,23 | 24,65 | 9,70% | - |
| 16.06.2026 | 23,05 | 23,95 | 22,08 | 22,47 | -2,03% | - |
| 15.06.2026 | 22,30 | 23,18 | 22,30 | 22,94 | 5,23% | 394,00 |
| 12.06.2026 | 21,64 | 22,56 | 21,03 | 21,80 | 0,58% | - |
| 11.06.2026 | 21,97 | 22,76 | 21,39 | 21,67 | -2,91% | - |
| 10.06.2026 | 22,70 | 22,80 | 21,66 | 22,32 | 0,74% | - |
| 09.06.2026 | 22,55 | 23,33 | 21,72 | 22,16 | -2,49% | - |
| 08.06.2026 | 23,21 | 24,54 | 22,53 | 22,72 | -1,62% | - |
| 05.06.2026 | 24,07 | 24,67 | 23,08 | 23,10 | -5,15% | - |
| 04.06.2026 | 23,86 | 24,45 | 23,33 | 24,35 | 2,81% | - |