8,400$
-8,79%
Echtzeit-Aktienkurs Candel Therapeutics
Bid:
Ask:
Aktienkurse zur Candel Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 9,11 | 9,21 | 8,34 | 8,40 | -8,79% | 924.148,00 |
| 11.11.2026 | 9,53 | 9,54 | 9,18 | 9,21 | -1,39% | 1.095.878,00 |
| 10.11.2026 | 9,40 | 9,65 | 9,09 | 9,34 | -1,84% | 620.994,00 |
| 09.11.2026 | 8,99 | 9,84 | 8,65 | 9,52 | 8,76% | 1.369.312,00 |
| 06.11.2026 | 8,24 | 8,75 | 8,06 | 8,75 | 8,82% | 945.297,00 |
| 05.11.2026 | 8,98 | 8,98 | 7,92 | 8,04 | -11,16% | 1.208.974,00 |
| 04.11.2026 | 8,93 | 9,33 | 8,71 | 9,05 | 2,61% | 993.009,00 |
| 03.11.2026 | 8,19 | 8,86 | 8,19 | 8,82 | 8,75% | 3.299.487,00 |
| 02.11.2026 | 8,35 | 8,61 | 8,01 | 8,11 | -2,64% | 861.815,00 |
| 30.10.2026 | 8,56 | 8,61 | 8,16 | 8,33 | -3,59% | 778.144,00 |
| 29.10.2026 | 8,72 | 8,93 | 8,55 | 8,64 | -0,46% | 740.283,00 |
| 28.10.2026 | 8,13 | 8,69 | 8,13 | 8,68 | 5,08% | 661.407,00 |
| 27.10.2026 | 7,79 | 8,37 | 7,74 | 8,26 | 6,10% | 928.433,00 |
| 26.10.2026 | 8,44 | 8,44 | 7,70 | 7,79 | -2,81% | 847.896,00 |
| 23.10.2026 | 8,33 | 8,33 | 7,91 | 8,01 | -4,42% | 1.182.761,00 |
| 22.10.2026 | 8,45 | 8,79 | 8,26 | 8,38 | 0,30% | 746.056,00 |
| 21.10.2026 | 8,65 | 8,82 | 8,35 | 8,36 | -3,30% | 1.084.939,00 |
| 20.10.2026 | 8,17 | 8,84 | 8,13 | 8,64 | 5,11% | 1.111.676,00 |
| 19.10.2026 | 8,37 | 8,50 | 7,96 | 8,22 | 0,24% | 1.202.021,00 |
| 16.10.2026 | 8,92 | 8,92 | 8,13 | 8,20 | -7,87% | 1.498.155,00 |
| 15.10.2026 | 9,01 | 9,10 | 8,79 | 8,90 | -1,77% | 989.312,00 |
| 14.10.2026 | 9,06 | 9,43 | 9,03 | 9,06 | -2,27% | 986.716,00 |
| 13.10.2026 | 9,78 | 9,85 | 9,22 | 9,27 | -5,21% | 1.128.033,00 |
| 12.10.2026 | 10,00 | 10,18 | 9,71 | 9,78 | -1,61% | 659.777,00 |
| 09.10.2026 | 9,69 | 9,95 | 9,59 | 9,94 | 2,95% | 716.354,00 |
| 08.10.2026 | 9,70 | 9,76 | 9,45 | 9,66 | -1,58% | 888.373,00 |
| 07.10.2026 | 9,75 | 9,95 | 9,62 | 9,81 | -0,81% | 661.859,00 |
| 06.10.2026 | 10,32 | 10,40 | 9,85 | 9,89 | -3,32% | 948.545,00 |
| 05.10.2026 | 10,27 | 10,45 | 9,94 | 10,23 | 0,49% | 968.648,00 |
| 02.10.2026 | 10,29 | 10,37 | 10,03 | 10,18 | 0,20% | 877.872,00 |
| 01.10.2026 | 10,72 | 10,72 | 10,16 | 10,16 | -2,68% | 1.028.557,00 |
| 30.09.2026 | 11,02 | 11,25 | 10,37 | 10,44 | -4,09% | 1.265.023,00 |
| 29.09.2026 | 11,13 | 11,16 | 10,57 | 10,89 | -2,81% | 960.944,00 |
| 28.09.2026 | 10,98 | 11,52 | 10,80 | 11,20 | 1,73% | 770.730,00 |
| 25.09.2026 | 11,50 | 11,55 | 11,01 | 11,01 | -4,76% | 799.568,00 |
| 24.09.2026 | 11,22 | 11,59 | 10,85 | 11,56 | 2,39% | 872.846,00 |
| 23.09.2026 | 11,93 | 12,01 | 11,27 | 11,29 | -4,73% | 1.283.988,00 |
| 22.09.2026 | 11,28 | 11,96 | 11,15 | 11,85 | 5,52% | 870.067,00 |
| 21.09.2026 | 11,85 | 11,90 | 11,13 | 11,23 | 3,50% | 1.082.810,00 |
| 18.09.2026 | 11,28 | 11,38 | 10,78 | 10,85 | -4,32% | 3.013.807,00 |
| 17.09.2026 | 10,95 | 11,50 | 10,86 | 11,34 | 2,81% | 798.545,00 |
| 16.09.2026 | 11,16 | 11,43 | 10,83 | 11,03 | -0,81% | 1.167.094,00 |
| 15.09.2026 | 10,63 | 11,14 | 10,41 | 11,12 | 4,17% | 1.064.718,00 |
| 14.09.2026 | 10,41 | 10,97 | 10,32 | 10,68 | 1,23% | 939.231,00 |
| 11.09.2026 | 11,32 | 11,41 | 9,86 | 10,55 | -6,93% | 3.595.031,00 |
| 10.09.2026 | 12,05 | 12,05 | 11,20 | 11,33 | -6,75% | 1.903.333,00 |
| 09.09.2026 | 12,52 | 12,78 | 12,13 | 12,15 | -3,57% | 660.740,00 |
| 08.09.2026 | 12,57 | 12,85 | 12,02 | 12,60 | -1,41% | 1.001.426,00 |
| 04.09.2026 | 12,91 | 13,05 | 12,76 | 12,78 | -1,46% | 535.822,00 |
| 03.09.2026 | 13,21 | 13,28 | 12,73 | 12,97 | -1,74% | 624.401,00 |
| 02.09.2026 | 12,81 | 13,41 | 12,67 | 13,20 | 2,80% | 805.576,00 |
| 01.09.2026 | 12,93 | 13,04 | 12,60 | 12,84 | -1,72% | 935.294,00 |
| 31.08.2026 | 13,02 | 13,22 | 12,63 | 13,07 | -0,04% | 895.011,00 |
| 28.08.2026 | 13,64 | 13,80 | 12,88 | 13,07 | -4,98% | 1.235.400,00 |
| 27.08.2026 | 13,26 | 14,00 | 13,20 | 13,76 | 3,65% | 1.180.005,00 |
| 26.08.2026 | 13,60 | 13,85 | 13,19 | 13,27 | -2,35% | 977.054,00 |
| 25.08.2026 | 13,09 | 13,95 | 12,97 | 13,59 | 5,80% | 1.342.512,00 |
| 24.08.2026 | 12,99 | 12,99 | 12,40 | 12,85 | -2,10% | 956.161,00 |
| 21.08.2026 | 12,52 | 13,26 | 12,38 | 13,12 | 6,32% | 1.334.756,00 |
| 20.08.2026 | 13,23 | 13,38 | 12,33 | 12,34 | -8,59% | 1.531.613,00 |
| 19.08.2026 | 12,42 | 13,82 | 12,28 | 13,50 | 12,03% | 2.373.290,00 |
| 18.08.2026 | 12,03 | 12,15 | 11,77 | 12,05 | -0,82% | 786.266,00 |
| 17.08.2026 | 11,49 | 12,49 | 11,11 | 12,15 | 3,58% | 2.160.058,00 |
| 14.08.2026 | 11,85 | 11,95 | 11,04 | 11,73 | -0,72% | 2.065.938,00 |
| 13.08.2026 | 10,85 | 11,87 | 10,48 | 11,82 | 10,42% | 2.137.723,00 |
| 12.08.2026 | 10,71 | 10,90 | 10,50 | 10,70 | 0,47% | 1.369.645,00 |
| 11.08.2026 | 10,59 | 10,69 | 10,41 | 10,65 | 1,53% | 847.738,00 |
| 10.08.2026 | 10,50 | 10,66 | 10,35 | 10,49 | -0,94% | 647.375,00 |
| 07.08.2026 | 10,69 | 10,73 | 10,52 | 10,59 | 0,19% | 798.018,00 |
| 06.08.2026 | 10,47 | 10,80 | 10,42 | 10,57 | 1,15% | 1.295.845,00 |
| 05.08.2026 | 10,57 | 10,82 | 10,28 | 10,45 | -0,57% | 750.413,00 |
| 04.08.2026 | 10,15 | 10,52 | 10,09 | 10,51 | 4,37% | 1.066.646,00 |
| 03.08.2026 | 9,97 | 10,18 | 9,51 | 10,07 | 0,55% | 878.127,00 |
| 31.07.2026 | 9,95 | 10,13 | 9,80 | 10,02 | 1,57% | 1.115.669,00 |
| 30.07.2026 | 9,51 | 9,95 | 9,38 | 9,86 | 4,89% | 872.673,00 |
| 29.07.2026 | 9,81 | 9,85 | 9,16 | 9,40 | -2,89% | 1.441.344,00 |
| 28.07.2026 | 9,76 | 10,15 | 9,56 | 9,68 | -2,91% | 1.663.973,00 |
| 27.07.2026 | 9,51 | 10,20 | 9,51 | 9,97 | 4,34% | 1.265.309,00 |
| 24.07.2026 | 9,86 | 9,97 | 9,46 | 9,56 | -3,09% | 1.010.864,00 |
| 23.07.2026 | 9,91 | 10,17 | 9,82 | 9,86 | -2,28% | 763.893,00 |
| 22.07.2026 | 10,14 | 10,30 | 9,99 | 10,09 | -0,98% | 774.159,00 |
| 21.07.2026 | 9,77 | 10,29 | 9,68 | 10,19 | 6,59% | 1.282.939,00 |
| 20.07.2026 | 10,18 | 10,59 | 9,55 | 9,56 | -6,00% | 1.113.885,00 |
| 17.07.2026 | 9,36 | 10,50 | 9,26 | 10,17 | 7,28% | 2.375.123,00 |
| 16.07.2026 | 9,55 | 9,67 | 9,23 | 9,48 | -1,56% | 994.658,00 |
| 15.07.2026 | 9,91 | 9,98 | 9,59 | 9,63 | -2,43% | 1.147.552,00 |
| 14.07.2026 | 9,74 | 10,16 | 9,55 | 9,87 | 2,49% | 1.423.899,00 |
| 13.07.2026 | 9,70 | 9,88 | 9,19 | 9,63 | 1,69% | 1.624.135,00 |
| 10.07.2026 | 9,85 | 9,86 | 9,22 | 9,47 | -4,25% | 1.184.917,00 |
| 09.07.2026 | 10,02 | 10,02 | 9,78 | 9,89 | 0,10% | 1.098.574,00 |
| 08.07.2026 | 9,63 | 9,95 | 9,49 | 9,88 | 0,30% | 1.944.463,00 |
| 07.07.2026 | 10,21 | 10,27 | 9,61 | 9,85 | -1,79% | 1.574.420,00 |
| 06.07.2026 | 9,88 | 10,45 | 9,85 | 10,03 | 2,03% | 1.074.596,00 |
| 02.07.2026 | 9,97 | 10,17 | 9,57 | 9,83 | -0,30% | 1.550.102,00 |
| 01.07.2026 | 10,30 | 10,87 | 9,86 | 9,86 | -4,27% | 1.862.945,00 |
| 30.06.2026 | 10,44 | 11,36 | 10,27 | 10,30 | -0,58% | 2.926.589,00 |
| 29.06.2026 | 9,88 | 10,38 | 9,80 | 10,36 | 5,82% | 1.481.616,00 |
| 26.06.2026 | 9,41 | 9,99 | 9,41 | 9,79 | 3,38% | 4.819.069,00 |
| 25.06.2026 | 9,24 | 9,61 | 9,06 | 9,47 | 2,16% | 1.261.320,00 |
| 24.06.2026 | 9,08 | 9,51 | 9,00 | 9,27 | 2,15% | 1.464.685,00 |