3,770$
-1,57%
Echtzeit-Aktienkurs Cabaletta Bio
Bid:
Ask:
Aktienkurse zur Cabaletta Bio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 3,83 | 3,97 | 3,77 | 3,77 | -1,57% | 2.620.597,00 |
| 27.05.2026 | 3,71 | 4,08 | 3,71 | 3,83 | 2,68% | 5.325.643,00 |
| 26.05.2026 | 3,70 | 3,79 | 3,66 | 3,73 | 2,19% | 2.411.265,00 |
| 22.05.2026 | 3,70 | 3,85 | 3,60 | 3,65 | -1,35% | 2.243.441,00 |
| 21.05.2026 | 3,43 | 3,74 | 3,38 | 3,70 | 7,56% | 3.599.619,00 |
| 20.05.2026 | 3,29 | 3,48 | 3,27 | 3,44 | 5,04% | 3.282.360,00 |
| 19.05.2026 | 3,30 | 3,33 | 3,12 | 3,28 | -0,76% | 2.736.433,00 |
| 18.05.2026 | 3,30 | 3,32 | 3,18 | 3,30 | -0,30% | 2.723.824,00 |
| 15.05.2026 | 3,50 | 3,58 | 3,31 | 3,31 | -8,31% | 3.186.617,00 |
| 14.05.2026 | 3,55 | 3,62 | 3,32 | 3,61 | 0,56% | 3.272.341,00 |
| 13.05.2026 | 3,60 | 3,65 | 3,48 | 3,59 | -0,83% | 5.663.638,00 |
| 12.05.2026 | 3,76 | 3,87 | 3,55 | 3,62 | -4,99% | 3.999.719,00 |
| 11.05.2026 | 3,88 | 4,06 | 3,71 | 3,81 | -2,06% | 5.283.720,00 |
| 08.05.2026 | 3,99 | 4,02 | 3,77 | 3,89 | -2,26% | 4.651.821,00 |
| 07.05.2026 | 3,75 | 4,05 | 3,72 | 3,98 | 6,70% | 6.854.439,00 |
| 06.05.2026 | 4,22 | 4,23 | 3,53 | 3,73 | -10,12% | 6.701.560,00 |
| 05.05.2026 | 3,79 | 4,16 | 3,66 | 4,15 | 8,36% | 9.207.595,00 |
| 04.05.2026 | 3,18 | 4,05 | 3,16 | 3,83 | 30,49% | 29.035.482,00 |
| 01.05.2026 | 2,99 | 2,99 | 2,88 | 2,94 | -1,84% | 912.706,00 |
| 30.04.2026 | 2,78 | 2,99 | 2,72 | 2,99 | 7,55% | 1.681.435,00 |
| 29.04.2026 | 2,83 | 2,84 | 2,73 | 2,78 | -2,80% | 2.425.494,00 |
| 28.04.2026 | 2,87 | 2,94 | 2,78 | 2,86 | -1,72% | 2.774.083,00 |
| 27.04.2026 | 2,88 | 3,08 | 2,83 | 2,91 | -1,19% | 1.163.206,00 |
| 24.04.2026 | 3,05 | 3,08 | 2,89 | 2,95 | -3,60% | 1.979.041,00 |
| 23.04.2026 | 3,16 | 3,16 | 3,03 | 3,06 | -3,63% | 1.391.542,00 |
| 22.04.2026 | 3,18 | 3,25 | 3,10 | 3,17 | 1,28% | 1.366.770,00 |
| 21.04.2026 | 3,28 | 3,30 | 3,04 | 3,13 | -5,15% | 2.529.584,00 |
| 20.04.2026 | 3,53 | 3,57 | 3,19 | 3,30 | -4,07% | 2.100.061,00 |
| 17.04.2026 | 3,46 | 3,52 | 3,16 | 3,44 | -2,27% | 3.351.241,00 |
| 16.04.2026 | 3,44 | 3,56 | 3,37 | 3,52 | 3,53% | 1.776.437,00 |
| 15.04.2026 | 3,34 | 3,41 | 3,29 | 3,40 | 4,29% | 2.132.457,00 |
| 14.04.2026 | 3,24 | 3,33 | 3,20 | 3,26 | 1,87% | 1.408.272,00 |
| 13.04.2026 | 3,19 | 3,29 | 3,15 | 3,20 | 2,24% | 1.487.463,00 |
| 10.04.2026 | 3,20 | 3,20 | 3,07 | 3,13 | -1,26% | 1.177.614,00 |
| 09.04.2026 | 3,07 | 3,22 | 3,04 | 3,17 | 2,26% | 1.899.597,00 |
| 08.04.2026 | 3,18 | 3,24 | 3,04 | 3,10 | 0,98% | 1.427.585,00 |
| 07.04.2026 | 3,00 | 3,15 | 2,96 | 3,07 | 1,99% | 1.811.398,00 |
| 06.04.2026 | 2,98 | 3,21 | 2,97 | 3,01 | 1,69% | 3.283.116,00 |
| 02.04.2026 | 2,63 | 2,98 | 2,62 | 2,96 | 10,45% | 2.106.813,00 |
| 01.04.2026 | 2,72 | 2,79 | 2,68 | 2,68 | 0,00% | 1.663.966,00 |
| 31.03.2026 | 2,50 | 2,73 | 2,50 | 2,68 | 8,50% | 1.782.409,00 |
| 30.03.2026 | 2,70 | 2,75 | 2,45 | 2,47 | -8,18% | 2.399.461,00 |
| 27.03.2026 | 2,76 | 2,95 | 2,63 | 2,69 | -4,27% | 2.799.508,00 |
| 26.03.2026 | 2,77 | 2,88 | 2,71 | 2,81 | 1,08% | 1.347.878,00 |
| 25.03.2026 | 2,74 | 2,88 | 2,74 | 2,78 | 4,12% | 1.490.079,00 |
| 24.03.2026 | 2,76 | 2,78 | 2,64 | 2,67 | -5,32% | 1.680.603,00 |
| 23.03.2026 | 3,12 | 3,16 | 2,72 | 2,82 | -4,41% | 3.604.328,00 |
| 20.03.2026 | 3,04 | 3,25 | 2,94 | 2,95 | -3,28% | 1.737.893,00 |
| 19.03.2026 | 2,93 | 3,10 | 2,86 | 3,05 | 2,52% | 1.523.600,00 |
| 18.03.2026 | 3,05 | 3,06 | 2,84 | 2,98 | -4,03% | 3.183.101,00 |
| 17.03.2026 | 3,19 | 3,20 | 3,04 | 3,10 | -3,13% | 1.545.314,00 |
| 16.03.2026 | 3,11 | 3,26 | 3,08 | 3,20 | 4,58% | 1.397.497,00 |
| 13.03.2026 | 3,20 | 3,28 | 3,01 | 3,06 | -4,08% | 1.474.595,00 |
| 12.03.2026 | 3,25 | 3,30 | 3,15 | 3,19 | -2,45% | 1.446.308,00 |
| 11.03.2026 | 3,39 | 3,45 | 3,23 | 3,27 | -1,36% | 1.536.103,00 |
| 10.03.2026 | 3,27 | 3,54 | 3,25 | 3,32 | 1,69% | 2.019.680,00 |
| 09.03.2026 | 3,15 | 3,31 | 3,14 | 3,26 | 2,84% | 1.612.009,00 |
| 06.03.2026 | 3,11 | 3,25 | 3,04 | 3,17 | 0,00% | 1.408.102,00 |
| 05.03.2026 | 3,38 | 3,42 | 3,16 | 3,17 | -7,45% | 1.615.472,00 |
| 04.03.2026 | 3,30 | 3,44 | 3,17 | 3,43 | 5,38% | 2.120.145,00 |
| 03.03.2026 | 3,20 | 3,38 | 3,15 | 3,25 | -1,66% | 1.561.515,00 |
| 02.03.2026 | 3,13 | 3,38 | 3,13 | 3,31 | -0,45% | 2.128.283,00 |
| 27.02.2026 | 3,40 | 3,44 | 3,14 | 3,32 | -4,73% | 2.837.828,00 |
| 26.02.2026 | 3,50 | 3,56 | 3,23 | 3,49 | 0,14% | 2.546.460,00 |
| 25.02.2026 | 3,33 | 3,78 | 3,31 | 3,48 | 5,78% | 8.420.846,00 |
| 24.02.2026 | 2,91 | 3,37 | 2,91 | 3,29 | 12,67% | 5.836.571,00 |
| 23.02.2026 | 2,93 | 3,00 | 2,79 | 2,92 | 0,34% | 2.142.862,00 |
| 20.02.2026 | 3,07 | 3,21 | 2,86 | 2,91 | -7,32% | 3.298.897,00 |
| 19.02.2026 | 3,13 | 3,26 | 3,03 | 3,14 | 0,32% | 3.457.522,00 |
| 18.02.2026 | 2,96 | 3,15 | 2,86 | 3,13 | 5,92% | 2.571.976,00 |
| 17.02.2026 | 2,82 | 3,05 | 2,75 | 2,96 | 5,54% | 3.183.455,00 |
| 13.02.2026 | 2,88 | 2,94 | 2,75 | 2,80 | -1,75% | 3.035.814,00 |
| 12.02.2026 | 2,60 | 2,90 | 2,56 | 2,85 | 10,68% | 4.905.550,00 |
| 11.02.2026 | 2,60 | 2,61 | 2,48 | 2,58 | -0,96% | 1.998.169,00 |
| 10.02.2026 | 2,42 | 2,69 | 2,42 | 2,60 | 6,56% | 2.776.503,00 |
| 09.02.2026 | 2,51 | 2,51 | 2,41 | 2,44 | -2,59% | 1.850.444,00 |
| 06.02.2026 | 2,41 | 2,52 | 2,39 | 2,51 | 7,51% | 2.365.136,00 |
| 05.02.2026 | 2,47 | 2,54 | 2,29 | 2,33 | -7,17% | 2.644.348,00 |
| 04.02.2026 | 2,60 | 2,60 | 2,43 | 2,51 | -3,46% | 2.214.013,00 |
| 03.02.2026 | 2,50 | 2,61 | 2,47 | 2,60 | 4,00% | 2.904.897,00 |
| 02.02.2026 | 2,52 | 2,56 | 2,42 | 2,50 | -2,72% | 2.693.414,00 |
| 30.01.2026 | 2,72 | 2,81 | 2,54 | 2,57 | -6,55% | 2.552.471,00 |
| 29.01.2026 | 2,84 | 2,84 | 2,65 | 2,75 | -3,68% | 2.721.890,00 |
| 28.01.2026 | 3,02 | 3,10 | 2,80 | 2,86 | -5,46% | 3.048.453,00 |
| 27.01.2026 | 2,93 | 3,10 | 2,93 | 3,02 | 2,37% | 2.581.149,00 |
| 26.01.2026 | 3,17 | 3,20 | 2,92 | 2,95 | 0,51% | 5.502.341,00 |
| 22.01.2026 | 2,73 | 3,25 | 2,63 | 2,94 | 25,43% | 29.751.843,00 |
| 21.01.2026 | 2,19 | 2,35 | 2,19 | 2,34 | 6,85% | 2.089.765,00 |
| 20.01.2026 | 2,16 | 2,27 | 2,10 | 2,19 | -0,45% | 2.493.575,00 |
| 16.01.2026 | 2,08 | 2,25 | 2,04 | 2,20 | 5,77% | 1.903.903,00 |
| 15.01.2026 | 2,12 | 2,14 | 2,07 | 2,08 | -2,80% | 1.266.513,00 |
| 14.01.2026 | 2,15 | 2,18 | 2,10 | 2,14 | -0,47% | 932.781,00 |
| 13.01.2026 | 2,20 | 2,21 | 2,10 | 2,15 | -2,71% | 1.404.313,00 |
| 12.01.2026 | 2,20 | 2,25 | 2,10 | 2,21 | 5,24% | 3.232.190,00 |
| 09.01.2026 | 2,19 | 2,21 | 2,08 | 2,10 | -3,23% | 1.327.366,00 |
| 08.01.2026 | 2,13 | 2,19 | 2,09 | 2,17 | 1,40% | 1.388.124,00 |
| 07.01.2026 | 2,06 | 2,23 | 2,06 | 2,14 | 4,90% | 2.438.648,00 |
| 06.01.2026 | 2,19 | 2,22 | 2,00 | 2,04 | -7,48% | 3.015.606,00 |
| 05.01.2026 | 2,20 | 2,28 | 2,18 | 2,21 | -0,23% | 1.922.523,00 |
| 02.01.2026 | 2,23 | 2,23 | 2,10 | 2,21 | 0,91% | 1.194.194,00 |