12,150$
-3,57%
Echtzeit-Aktienkurs Candel Therapeutics
Bid:
Ask:
Aktienkurse zur Candel Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 8,99 | 9,32 | 8,96 | 9,08 | -0,82% | 1.374.244,00 |
| 22.06.2026 | 8,41 | 9,35 | 8,39 | 9,15 | 10,11% | 2.193.651,00 |
| 18.06.2026 | 8,25 | 8,59 | 7,93 | 8,31 | 4,14% | 8.197.173,00 |
| 17.06.2026 | 8,09 | 8,25 | 7,95 | 7,98 | 0,13% | 1.371.559,00 |
| 16.06.2026 | 8,50 | 8,50 | 7,96 | 7,97 | -6,89% | 1.911.312,00 |
| 15.06.2026 | 8,70 | 8,92 | 8,31 | 8,56 | 0,12% | 1.627.550,00 |
| 12.06.2026 | 8,23 | 8,72 | 8,16 | 8,55 | 4,91% | 1.361.641,00 |
| 11.06.2026 | 8,35 | 8,48 | 8,10 | 8,15 | -2,28% | 1.867.616,00 |
| 10.06.2026 | 8,51 | 8,99 | 8,10 | 8,34 | -3,81% | 1.590.411,00 |
| 09.06.2026 | 8,55 | 8,85 | 8,27 | 8,67 | 2,00% | 1.552.881,00 |
| 08.06.2026 | 8,68 | 8,86 | 8,38 | 8,50 | -0,12% | 1.507.670,00 |
| 05.06.2026 | 9,18 | 9,24 | 8,34 | 8,51 | -8,15% | 2.040.393,00 |
| 04.06.2026 | 8,75 | 9,57 | 8,75 | 9,27 | 5,40% | 2.852.568,00 |
| 03.06.2026 | 8,32 | 9,14 | 8,32 | 8,79 | 4,27% | 2.077.681,00 |
| 02.06.2026 | 8,58 | 8,61 | 8,07 | 8,43 | -0,65% | 1.713.558,00 |
| 01.06.2026 | 8,30 | 8,63 | 8,10 | 8,49 | 2,23% | 1.621.168,00 |
| 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 |