8,300$
2,79%
Echtzeit-Aktienkurs Candel Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Candel Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 8,09 | 8,42 | 8,09 | 8,30 | 2,79% | 1.363.796,00 |
| 28.05.2026 | 8,00 | 8,27 | 7,98 | 8,08 | 0,25% | 1.517.500,00 |
| 27.05.2026 | 7,95 | 8,42 | 7,91 | 8,06 | 1,19% | 1.740.080,00 |
| 26.05.2026 | 8,13 | 8,30 | 7,96 | 7,96 | -0,38% | 1.319.770,00 |
| 22.05.2026 | 7,99 | 8,34 | 7,90 | 7,99 | 0,63% | 1.588.913,00 |
| 21.05.2026 | 7,59 | 8,13 | 7,53 | 7,94 | 2,98% | 1.670.249,00 |
| 20.05.2026 | 7,70 | 8,02 | 7,70 | 7,71 | 0,65% | 1.433.670,00 |
| 19.05.2026 | 7,84 | 7,88 | 7,47 | 7,66 | -2,85% | 1.937.656,00 |
| 18.05.2026 | 8,79 | 8,84 | 7,84 | 7,89 | -9,89% | 4.167.038,00 |
| 15.05.2026 | 8,67 | 9,07 | 7,78 | 8,75 | -1,69% | 3.617.406,00 |
| 14.05.2026 | 9,19 | 9,25 | 8,27 | 8,90 | -0,28% | 3.005.242,00 |
| 13.05.2026 | 8,65 | 8,95 | 8,48 | 8,93 | 2,41% | 1.822.514,00 |
| 12.05.2026 | 8,89 | 8,97 | 8,23 | 8,72 | -1,53% | 2.809.914,00 |
| 11.05.2026 | 8,50 | 9,26 | 8,50 | 8,85 | 5,99% | 3.888.019,00 |
| 08.05.2026 | 7,88 | 8,36 | 7,77 | 8,35 | 7,19% | 2.521.532,00 |
| 07.05.2026 | 7,58 | 7,91 | 7,37 | 7,79 | 2,16% | 2.323.887,00 |
| 06.05.2026 | 7,63 | 7,93 | 7,50 | 7,63 | -0,52% | 1.824.377,00 |
| 05.05.2026 | 7,56 | 7,99 | 7,49 | 7,67 | 1,73% | 2.694.629,00 |
| 04.05.2026 | 6,57 | 7,54 | 6,55 | 7,54 | 16,37% | 2.510.453,00 |
| 01.05.2026 | 6,15 | 6,52 | 6,11 | 6,48 | 4,77% | 1.593.656,00 |
| 30.04.2026 | 6,31 | 6,43 | 6,13 | 6,18 | 0,15% | 1.269.330,00 |
| 29.04.2026 | 6,31 | 6,49 | 6,17 | 6,17 | -0,47% | 1.339.203,00 |
| 28.04.2026 | 6,25 | 6,36 | 6,12 | 6,20 | -1,43% | 647.089,00 |
| 27.04.2026 | 6,50 | 6,72 | 6,24 | 6,29 | -3,08% | 1.384.776,00 |
| 24.04.2026 | 7,05 | 7,05 | 6,40 | 6,49 | -7,81% | 1.688.678,00 |
| 23.04.2026 | 7,34 | 7,56 | 6,98 | 7,04 | -3,96% | 2.258.268,00 |
| 22.04.2026 | 7,06 | 7,53 | 6,74 | 7,33 | 4,79% | 2.543.057,00 |
| 21.04.2026 | 7,27 | 7,47 | 6,91 | 7,00 | -3,12% | 3.508.991,00 |
| 20.04.2026 | 6,38 | 7,66 | 6,38 | 7,22 | 13,17% | 5.283.759,00 |
| 17.04.2026 | 5,25 | 6,45 | 5,23 | 6,38 | 23,52% | 4.134.040,00 |
| 16.04.2026 | 5,15 | 5,21 | 5,04 | 5,17 | 0,29% | 1.282.313,00 |
| 15.04.2026 | 5,14 | 5,20 | 5,04 | 5,15 | 0,98% | 1.007.544,00 |
| 14.04.2026 | 4,90 | 5,11 | 4,87 | 5,10 | 4,94% | 1.202.271,00 |
| 13.04.2026 | 4,80 | 4,92 | 4,77 | 4,86 | 0,62% | 614.388,00 |
| 10.04.2026 | 4,85 | 4,86 | 4,76 | 4,83 | 0,31% | 589.599,00 |
| 09.04.2026 | 4,89 | 4,94 | 4,81 | 4,82 | -3,12% | 927.173,00 |
| 08.04.2026 | 5,09 | 5,14 | 4,90 | 4,97 | 0,40% | 825.922,00 |
| 07.04.2026 | 5,00 | 5,02 | 4,74 | 4,95 | -1,39% | 1.061.420,00 |
| 06.04.2026 | 5,01 | 5,21 | 5,01 | 5,02 | 0,40% | 1.528.615,00 |
| 02.04.2026 | 4,85 | 5,11 | 4,84 | 5,00 | 0,40% | 910.354,00 |
| 01.04.2026 | 4,95 | 5,16 | 4,91 | 4,98 | 1,63% | 941.222,00 |
| 31.03.2026 | 4,66 | 4,94 | 4,65 | 4,90 | 9,62% | 1.387.370,00 |
| 30.03.2026 | 4,79 | 4,79 | 4,44 | 4,47 | -7,07% | 1.187.613,00 |
| 27.03.2026 | 4,89 | 4,96 | 4,76 | 4,81 | -1,43% | 1.315.445,00 |
| 26.03.2026 | 4,93 | 5,02 | 4,82 | 4,88 | -2,20% | 1.116.112,00 |
| 25.03.2026 | 4,92 | 5,13 | 4,88 | 4,99 | 3,53% | 1.203.373,00 |
| 24.03.2026 | 4,91 | 4,95 | 4,79 | 4,82 | -3,41% | 963.387,00 |
| 23.03.2026 | 5,05 | 5,09 | 4,95 | 4,99 | 0,20% | 776.692,00 |
| 20.03.2026 | 4,94 | 5,17 | 4,85 | 4,98 | 1,43% | 1.620.337,00 |
| 19.03.2026 | 4,95 | 5,04 | 4,80 | 4,91 | -2,58% | 1.188.105,00 |
| 18.03.2026 | 5,22 | 5,22 | 5,02 | 5,04 | -2,51% | 973.779,00 |
| 17.03.2026 | 5,01 | 5,24 | 4,99 | 5,17 | 3,61% | 1.975.039,00 |
| 16.03.2026 | 4,71 | 5,00 | 4,62 | 4,99 | 7,08% | 1.490.528,00 |
| 13.03.2026 | 5,04 | 5,09 | 4,66 | 4,66 | -6,43% | 1.358.547,00 |
| 12.03.2026 | 5,01 | 5,08 | 4,93 | 4,98 | -2,35% | 1.480.106,00 |
| 11.03.2026 | 5,08 | 5,15 | 5,01 | 5,10 | -0,10% | 857.830,00 |
| 10.03.2026 | 5,11 | 5,30 | 5,07 | 5,11 | -0,39% | 1.654.197,00 |
| 09.03.2026 | 5,09 | 5,17 | 4,99 | 5,13 | 3,33% | 1.830.082,00 |
| 06.03.2026 | 4,72 | 5,00 | 4,65 | 4,96 | 2,37% | 1.005.038,00 |
| 05.03.2026 | 4,90 | 4,99 | 4,77 | 4,85 | -2,12% | 1.332.437,00 |
| 04.03.2026 | 4,99 | 5,10 | 4,89 | 4,95 | 0,81% | 1.052.640,00 |
| 03.03.2026 | 5,00 | 5,04 | 4,87 | 4,91 | -3,91% | 1.119.251,00 |
| 02.03.2026 | 5,06 | 5,20 | 5,06 | 5,11 | -2,48% | 1.124.919,00 |
| 27.02.2026 | 5,54 | 5,54 | 5,20 | 5,24 | 1,75% | 2.094.193,00 |
| 26.02.2026 | 5,18 | 5,20 | 5,04 | 5,15 | -0,68% | 1.352.486,00 |
| 25.02.2026 | 5,15 | 5,23 | 5,12 | 5,19 | 2,07% | 1.142.410,00 |
| 24.02.2026 | 4,95 | 5,11 | 4,76 | 5,08 | 2,11% | 2.870.631,00 |
| 23.02.2026 | 5,05 | 5,07 | 4,84 | 4,98 | -2,55% | 2.015.489,00 |
| 20.02.2026 | 5,45 | 5,50 | 4,98 | 5,11 | -14,20% | 7.791.908,00 |
| 19.02.2026 | 5,77 | 6,00 | 5,72 | 5,95 | 1,71% | 658.041,00 |
| 18.02.2026 | 5,66 | 5,99 | 5,59 | 5,85 | 3,72% | 618.023,00 |
| 17.02.2026 | 5,68 | 5,74 | 5,53 | 5,64 | -0,70% | 475.637,00 |
| 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 |