20,290€
1,27%
Echtzeit-Aktienkurs Capricor Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Capricor Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.06.2026 | 23,72 | 24,02 | 23,31 | 23,69 | 0,42% | - |
| 02.06.2026 | 24,42 | 24,73 | 23,28 | 23,59 | -3,85% | - |
| 01.06.2026 | 25,70 | 25,98 | 24,14 | 24,53 | -4,83% | 1.000,00 |
| 29.05.2026 | 25,01 | 26,30 | 24,97 | 25,78 | 3,18% | - |
| 28.05.2026 | 25,09 | 25,43 | 24,73 | 24,98 | 0,32% | - |
| 27.05.2026 | 25,23 | 25,66 | 24,84 | 24,90 | -1,01% | - |
| 26.05.2026 | 25,37 | 25,37 | 24,79 | 25,16 | 0,56% | - |
| 25.05.2026 | 25,45 | 25,45 | 24,98 | 25,02 | 0,89% | - |
| 22.05.2026 | 25,45 | 25,76 | 24,79 | 24,80 | -2,80% | - |
| 21.05.2026 | 24,96 | 25,67 | 24,32 | 25,51 | 4,66% | - |
| 20.05.2026 | 23,19 | 24,62 | 23,17 | 24,38 | 4,17% | 133,00 |
| 19.05.2026 | 24,05 | 24,54 | 22,98 | 23,40 | -1,54% | - |
| 18.05.2026 | 24,51 | 25,15 | 23,52 | 23,77 | -4,81% | - |
| 15.05.2026 | 25,55 | 25,61 | 24,54 | 24,97 | -1,87% | - |
| 14.05.2026 | 25,93 | 26,39 | 25,24 | 25,44 | -0,12% | - |
| 13.05.2026 | 26,68 | 27,30 | 25,04 | 25,47 | -4,66% | - |
| 12.05.2026 | 27,09 | 27,52 | 26,36 | 26,72 | -0,22% | - |
| 11.05.2026 | 25,48 | 27,61 | 25,48 | 26,78 | 3,60% | - |
| 08.05.2026 | 26,51 | 26,66 | 24,22 | 25,85 | -10,14% | 233,00 |
| 07.05.2026 | 29,26 | 29,35 | 26,49 | 28,76 | -0,62% | - |
| 06.05.2026 | 28,24 | 29,22 | 27,91 | 28,94 | 3,73% | - |
| 05.05.2026 | 28,71 | 29,22 | 27,09 | 27,90 | -2,50% | - |
| 04.05.2026 | 26,37 | 28,75 | 26,19 | 28,62 | -1,78% | 32,00 |
| 30.04.2026 | 27,69 | 29,47 | 27,28 | 29,14 | 4,54% | 20,00 |
| 29.04.2026 | 29,01 | 29,91 | 27,67 | 27,87 | -5,37% | - |
| 28.04.2026 | 29,95 | 30,53 | 29,45 | 29,45 | -1,49% | - |
| 27.04.2026 | 29,90 | 30,35 | 29,07 | 29,90 | 1,36% | - |
| 24.04.2026 | 29,09 | 29,78 | 28,31 | 29,50 | 2,66% | 10,00 |
| 23.04.2026 | 29,91 | 29,91 | 28,22 | 28,73 | -3,49% | - |
| 22.04.2026 | 30,11 | 32,00 | 29,49 | 29,77 | -1,00% | - |
| 21.04.2026 | 29,02 | 30,51 | 28,62 | 30,07 | 3,78% | 1.000,00 |
| 20.04.2026 | 30,34 | 31,12 | 28,81 | 28,98 | -1,21% | - |
| 17.04.2026 | 29,36 | 29,86 | 29,10 | 29,33 | 0,48% | - |
| 16.04.2026 | 29,58 | 30,58 | 28,36 | 29,19 | -1,08% | - |
| 15.04.2026 | 29,43 | 29,88 | 28,92 | 29,51 | 1,18% | - |
| 14.04.2026 | 29,77 | 30,11 | 28,28 | 29,17 | -0,43% | - |
| 13.04.2026 | 26,61 | 30,20 | 26,24 | 29,29 | 9,66% | - |
| 10.04.2026 | 27,03 | 27,06 | 25,28 | 26,71 | -1,02% | - |
| 09.04.2026 | 27,09 | 27,43 | 26,51 | 26,99 | -1,14% | - |
| 08.04.2026 | 27,57 | 28,44 | 27,00 | 27,30 | 1,30% | - |
| 07.04.2026 | 27,83 | 27,83 | 26,27 | 26,95 | -2,02% | - |
| 02.04.2026 | 25,98 | 27,93 | 25,23 | 27,50 | 3,58% | - |
| 01.04.2026 | 26,30 | 27,33 | 26,03 | 26,55 | 1,43% | - |
| 31.03.2026 | 24,88 | 26,38 | 24,20 | 26,18 | 6,51% | - |
| 30.03.2026 | 25,03 | 25,45 | 24,55 | 24,58 | -4,66% | - |
| 27.03.2026 | 25,98 | 25,98 | 25,78 | 25,78 | 0,29% | - |
| 26.03.2026 | 25,80 | 26,23 | 25,35 | 25,70 | 1,68% | - |
| 25.03.2026 | 24,93 | 25,28 | 24,93 | 25,28 | 1,92% | - |
| 24.03.2026 | 25,93 | 25,98 | 24,55 | 24,80 | -4,71% | - |
| 23.03.2026 | 25,48 | 26,05 | 24,28 | 26,03 | -2,98% | - |
| 20.03.2026 | 26,95 | 26,95 | 26,70 | 26,83 | 1,04% | - |
| 19.03.2026 | 26,83 | 27,03 | 25,65 | 26,55 | -1,30% | - |
| 18.03.2026 | 27,03 | 27,30 | 26,43 | 26,90 | -1,10% | - |
| 17.03.2026 | 26,58 | 27,58 | 26,23 | 27,20 | 2,74% | - |
| 16.03.2026 | 26,73 | 28,10 | 26,30 | 26,48 | -1,40% | - |
| 13.03.2026 | 29,18 | 29,25 | 25,70 | 26,85 | -4,87% | 15,00 |
| 12.03.2026 | 29,35 | 29,68 | 28,00 | 28,23 | -1,66% | - |
| 11.03.2026 | 28,75 | 30,28 | 28,05 | 28,70 | -1,12% | - |
| 10.03.2026 | 26,33 | 31,25 | 26,33 | 29,03 | 9,53% | 20,00 |
| 09.03.2026 | 25,43 | 27,13 | 24,85 | 26,50 | 9,73% | 180,00 |
| 06.03.2026 | 22,28 | 24,75 | 21,73 | 24,15 | 10,78% | - |
| 05.03.2026 | 21,93 | 22,65 | 21,70 | 21,80 | -4,07% | - |
| 04.03.2026 | 22,23 | 22,83 | 21,88 | 22,73 | 0,89% | 1.325,00 |
| 03.03.2026 | 23,30 | 23,35 | 21,78 | 22,53 | -2,91% | - |
| 02.03.2026 | 23,03 | 23,68 | 22,68 | 23,20 | -0,64% | - |
| 27.02.2026 | 23,63 | 23,95 | 22,98 | 23,35 | -1,48% | - |
| 26.02.2026 | 24,05 | 24,15 | 22,50 | 23,70 | -1,66% | - |
| 25.02.2026 | 23,68 | 24,45 | 23,63 | 24,10 | 1,69% | - |
| 24.02.2026 | 23,65 | 24,08 | 23,00 | 23,70 | -1,25% | - |
| 23.02.2026 | 24,10 | 24,60 | 23,18 | 24,00 | -1,64% | 3.140,00 |
| 20.02.2026 | 24,75 | 24,93 | 23,35 | 24,40 | 8,08% | - |
| 19.02.2026 | 21,60 | 22,83 | 21,30 | 22,58 | 3,44% | 2.807,00 |
| 18.02.2026 | 19,44 | 22,13 | 19,15 | 21,83 | 13,02% | - |
| 17.02.2026 | 19,02 | 19,60 | 18,71 | 19,31 | 1,15% | - |
| 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% | - |