5,680$
1,25%
Echtzeit-Aktienkurs Candel Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Candel Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 5,66 | 5,82 | 5,61 | 5,68 | 1,25% | 473.160,00 |
| 12.02.2026 | 5,54 | 5,91 | 5,50 | 5,61 | 1,26% | 978.698,00 |
| 11.02.2026 | 5,78 | 5,82 | 5,40 | 5,54 | -3,99% | 585.860,00 |
| 10.02.2026 | 5,73 | 5,99 | 5,64 | 5,77 | 0,00% | 528.633,00 |
| 09.02.2026 | 5,83 | 5,83 | 5,53 | 5,77 | -1,03% | 440.234,00 |
| 06.02.2026 | 5,46 | 5,95 | 5,38 | 5,83 | 10,21% | 725.188,00 |
| 05.02.2026 | 5,63 | 5,65 | 5,24 | 5,29 | -7,52% | 735.734,00 |
| 04.02.2026 | 5,89 | 5,89 | 5,56 | 5,72 | -3,70% | 533.616,00 |
| 03.02.2026 | 5,91 | 6,02 | 5,67 | 5,94 | 1,19% | 461.505,00 |
| 02.02.2026 | 5,80 | 6,03 | 5,77 | 5,87 | 0,69% | 418.988,00 |
| 30.01.2026 | 5,87 | 6,11 | 5,80 | 5,83 | -1,93% | 555.346,00 |
| 29.01.2026 | 5,76 | 5,95 | 5,69 | 5,95 | 3,57% | 491.508,00 |
| 28.01.2026 | 6,09 | 6,14 | 5,70 | 5,74 | -5,90% | 598.930,00 |
| 27.01.2026 | 6,03 | 6,15 | 5,98 | 6,10 | 1,50% | 375.893,00 |
| 26.01.2026 | 6,24 | 6,24 | 5,91 | 6,01 | -4,65% | 701.114,00 |
| 22.01.2026 | 6,28 | 6,62 | 6,20 | 6,30 | 0,13% | 846.410,00 |
| 21.01.2026 | 6,05 | 6,35 | 5,97 | 6,30 | 6,33% | 714.850,00 |
| 20.01.2026 | 6,20 | 6,47 | 5,91 | 5,92 | -7,50% | 1.204.590,00 |
| 16.01.2026 | 5,95 | 6,51 | 5,90 | 6,40 | 7,74% | 1.226.588,00 |
| 15.01.2026 | 6,23 | 6,24 | 5,88 | 5,94 | -4,50% | 741.326,00 |
| 14.01.2026 | 6,09 | 6,34 | 6,00 | 6,22 | 1,47% | 1.306.690,00 |
| 13.01.2026 | 5,84 | 6,18 | 5,63 | 6,13 | 4,61% | 875.619,00 |
| 12.01.2026 | 5,73 | 5,91 | 5,53 | 5,86 | 2,63% | 831.084,00 |
| 09.01.2026 | 5,62 | 5,87 | 5,57 | 5,71 | 2,88% | 671.523,00 |
| 08.01.2026 | 5,61 | 5,71 | 5,53 | 5,55 | -2,12% | 477.627,00 |
| 07.01.2026 | 5,58 | 5,86 | 5,57 | 5,67 | 1,49% | 526.507,00 |
| 06.01.2026 | 5,27 | 5,67 | 5,22 | 5,59 | 5,42% | 574.800,00 |
| 05.01.2026 | 5,48 | 5,59 | 5,25 | 5,30 | -2,57% | 539.107,00 |
| 02.01.2026 | 5,74 | 5,78 | 5,35 | 5,44 | -3,72% | 645.552,00 |
| 31.12.2025 | 5,71 | 5,75 | 5,52 | 5,65 | -1,05% | 688.993,00 |
| 30.12.2025 | 5,78 | 5,81 | 5,66 | 5,71 | -1,55% | 577.587,00 |
| 29.12.2025 | 5,94 | 6,02 | 5,79 | 5,80 | -3,49% | 431.898,00 |
| 26.12.2025 | 6,07 | 6,07 | 5,90 | 6,01 | -1,15% | 303.833,00 |
| 24.12.2025 | 5,87 | 6,14 | 5,86 | 6,08 | 3,58% | 345.871,00 |
| 23.12.2025 | 5,92 | 5,96 | 5,78 | 5,87 | -1,18% | 606.408,00 |
| 22.12.2025 | 5,57 | 6,14 | 5,45 | 5,94 | 6,64% | 924.702,00 |
| 19.12.2025 | 5,54 | 5,65 | 5,51 | 5,57 | 0,54% | 1.132.897,00 |
| 18.12.2025 | 5,55 | 5,78 | 5,51 | 5,54 | 0,73% | 645.200,00 |
| 17.12.2025 | 5,76 | 5,98 | 5,48 | 5,50 | -4,35% | 773.322,00 |
| 16.12.2025 | 5,72 | 5,87 | 5,60 | 5,75 | -0,52% | 519.349,00 |
| 15.12.2025 | 6,42 | 6,50 | 5,74 | 5,78 | -8,98% | 1.263.722,00 |
| 12.12.2025 | 6,47 | 6,55 | 6,16 | 6,35 | -1,85% | 1.413.516,00 |
| 11.12.2025 | 5,72 | 6,83 | 5,72 | 6,47 | 11,46% | 3.474.973,00 |
| 10.12.2025 | 5,61 | 5,93 | 5,55 | 5,81 | 2,56% | 1.058.213,00 |
| 09.12.2025 | 5,47 | 5,78 | 5,39 | 5,66 | 3,85% | 781.213,00 |
| 08.12.2025 | 5,42 | 5,65 | 5,40 | 5,45 | 2,25% | 888.554,00 |
| 05.12.2025 | 5,21 | 5,43 | 5,19 | 5,33 | 1,33% | 981.150,00 |
| 04.12.2025 | 5,00 | 5,32 | 4,97 | 5,26 | 4,78% | 1.380.354,00 |
| 03.12.2025 | 4,45 | 5,05 | 4,43 | 5,02 | 13,57% | 1.191.355,00 |
| 02.12.2025 | 4,52 | 4,54 | 4,38 | 4,42 | -1,34% | 558.530,00 |
| 01.12.2025 | 4,67 | 4,71 | 4,42 | 4,48 | -6,08% | 817.130,00 |
| 28.11.2025 | 4,66 | 4,87 | 4,63 | 4,77 | 3,25% | 478.068,00 |
| 26.11.2025 | 4,48 | 4,66 | 4,42 | 4,62 | 3,36% | 969.925,00 |
| 25.11.2025 | 4,57 | 4,57 | 4,35 | 4,47 | -1,32% | 651.512,00 |
| 24.11.2025 | 4,61 | 4,68 | 4,51 | 4,53 | 2,14% | 615.918,00 |
| 20.11.2025 | 4,46 | 4,63 | 4,38 | 4,44 | 0,34% | 802.241,00 |
| 19.11.2025 | 4,60 | 4,72 | 4,40 | 4,42 | -4,33% | 516.806,00 |
| 18.11.2025 | 4,66 | 4,70 | 4,45 | 4,62 | -2,74% | 720.081,00 |
| 17.11.2025 | 4,64 | 4,98 | 4,57 | 4,75 | 3,49% | 803.132,00 |
| 13.11.2025 | 4,88 | 4,88 | 4,46 | 4,59 | -6,61% | 1.362.896,00 |
| 12.11.2025 | 5,03 | 5,12 | 4,86 | 4,92 | -2,19% | 468.431,00 |
| 11.11.2025 | 5,02 | 5,13 | 4,97 | 5,03 | -1,08% | 568.853,00 |
| 10.11.2025 | 5,18 | 5,32 | 4,95 | 5,08 | 0,79% | 485.328,00 |
| 07.11.2025 | 4,91 | 5,06 | 4,77 | 5,04 | 2,23% | 586.171,00 |
| 06.11.2025 | 5,04 | 5,07 | 4,92 | 4,93 | -3,05% | 442.131,00 |
| 05.11.2025 | 5,14 | 5,14 | 4,98 | 5,09 | -0,88% | 497.948,00 |
| 04.11.2025 | 5,03 | 5,27 | 5,03 | 5,13 | -1,72% | 573.538,00 |
| 03.11.2025 | 5,35 | 5,44 | 5,19 | 5,22 | -2,88% | 517.865,00 |
| 31.10.2025 | 5,59 | 5,67 | 5,30 | 5,38 | -3,67% | 835.274,00 |
| 30.10.2025 | 5,44 | 5,80 | 5,39 | 5,58 | 1,64% | 913.723,00 |
| 29.10.2025 | 5,57 | 5,57 | 5,35 | 5,49 | -1,96% | 543.079,00 |
| 28.10.2025 | 5,57 | 5,85 | 5,41 | 5,60 | 3,70% | 803.651,00 |
| 27.10.2025 | 5,48 | 5,60 | 5,38 | 5,40 | 0,00% | 408.769,00 |
| 24.10.2025 | 5,39 | 5,51 | 5,33 | 5,40 | 1,69% | 565.452,00 |
| 23.10.2025 | 5,25 | 5,52 | 5,23 | 5,31 | 0,95% | 538.338,00 |
| 22.10.2025 | 5,41 | 5,49 | 5,11 | 5,26 | -4,19% | 870.451,00 |
| 21.10.2025 | 5,65 | 5,70 | 5,38 | 5,49 | -0,90% | 472.047,00 |
| 20.10.2025 | 5,38 | 5,64 | 5,36 | 5,54 | 3,94% | 656.413,00 |
| 17.10.2025 | 5,35 | 5,51 | 5,26 | 5,33 | -1,66% | 725.864,00 |
| 16.10.2025 | 5,94 | 6,27 | 5,39 | 5,42 | -9,29% | 1.240.820,00 |
| 15.10.2025 | 5,88 | 6,17 | 5,81 | 5,98 | 3,46% | 959.742,00 |
| 14.10.2025 | 6,35 | 6,36 | 5,59 | 5,78 | -10,74% | 1.886.613,00 |
| 13.10.2025 | 6,28 | 6,54 | 6,16 | 6,47 | 4,52% | 681.537,00 |
| 10.10.2025 | 6,59 | 6,59 | 6,09 | 6,19 | -5,50% | 936.794,00 |
| 09.10.2025 | 6,53 | 6,61 | 6,28 | 6,55 | 3,97% | 907.840,00 |
| 08.10.2025 | 5,64 | 6,64 | 5,59 | 6,30 | 11,90% | 1.978.614,00 |
| 07.10.2025 | 5,48 | 5,73 | 5,41 | 5,63 | 2,93% | 576.811,00 |
| 06.10.2025 | 5,63 | 5,65 | 5,38 | 5,47 | 1,11% | 558.865,00 |
| 02.10.2025 | 5,54 | 5,75 | 5,40 | 5,41 | -2,35% | 806.472,00 |
| 01.10.2025 | 5,03 | 5,54 | 5,03 | 5,54 | 8,63% | 848.259,00 |
| 30.09.2025 | 5,35 | 5,43 | 5,10 | 5,10 | -5,56% | 729.628,00 |
| 29.09.2025 | 5,59 | 5,64 | 5,33 | 5,40 | -2,53% | 971.262,00 |
| 26.09.2025 | 5,29 | 5,55 | 5,24 | 5,54 | 5,12% | 719.783,00 |
| 25.09.2025 | 5,38 | 5,38 | 5,20 | 5,27 | -2,95% | 634.259,00 |
| 24.09.2025 | 5,36 | 5,49 | 5,27 | 5,43 | 2,65% | 612.563,00 |
| 23.09.2025 | 5,30 | 5,49 | 5,23 | 5,29 | 1,15% | 950.333,00 |
| 22.09.2025 | 4,82 | 5,29 | 4,80 | 5,23 | 8,39% | 842.486,00 |
| 19.09.2025 | 5,00 | 5,03 | 4,80 | 4,83 | -2,43% | 928.111,00 |
| 18.09.2025 | 4,94 | 5,02 | 4,84 | 4,95 | 2,17% | 721.385,00 |
| 17.09.2025 | 4,94 | 5,03 | 4,82 | 4,84 | -0,21% | 772.875,00 |