23,840$
-6,69%
Echtzeit-Aktienkurs Capricor Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Capricor Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 26,00 | 26,20 | 23,15 | 23,84 | -6,69% | 2.603.269,00 |
| 08.01.2026 | 25,86 | 26,22 | 25,07 | 25,55 | -2,89% | 854.393,00 |
| 07.01.2026 | 26,08 | 26,94 | 25,70 | 26,31 | 0,69% | 1.176.579,00 |
| 06.01.2026 | 24,73 | 26,44 | 24,66 | 26,13 | 5,34% | 1.188.817,00 |
| 05.01.2026 | 27,91 | 28,49 | 24,34 | 24,81 | -12,38% | 3.198.069,00 |
| 02.01.2026 | 29,09 | 29,36 | 27,51 | 28,31 | -1,91% | 1.334.226,00 |
| 31.12.2025 | 28,76 | 29,24 | 28,01 | 28,86 | -0,35% | 1.384.769,00 |
| 30.12.2025 | 29,96 | 30,09 | 28,20 | 28,96 | -3,60% | 843.441,00 |
| 29.12.2025 | 29,63 | 30,71 | 29,59 | 30,04 | 1,18% | 913.382,00 |
| 26.12.2025 | 29,53 | 29,98 | 29,20 | 29,69 | 0,03% | 908.378,00 |
| 24.12.2025 | 28,87 | 30,17 | 28,51 | 29,68 | 2,70% | 461.563,00 |
| 23.12.2025 | 29,08 | 29,75 | 28,57 | 28,90 | -2,03% | 997.651,00 |
| 22.12.2025 | 27,93 | 30,00 | 27,78 | 29,50 | 6,04% | 1.069.726,00 |
| 19.12.2025 | 26,21 | 29,44 | 26,11 | 27,82 | 6,22% | 1.915.341,00 |
| 18.12.2025 | 26,11 | 26,99 | 26,04 | 26,19 | 0,23% | 865.717,00 |
| 17.12.2025 | 25,84 | 26,95 | 25,60 | 26,13 | 0,42% | 1.407.882,00 |
| 16.12.2025 | 26,05 | 26,81 | 25,75 | 26,02 | -2,07% | 1.371.809,00 |
| 15.12.2025 | 25,87 | 27,18 | 25,84 | 26,57 | 2,11% | 1.244.950,00 |
| 12.12.2025 | 26,55 | 27,12 | 25,59 | 26,02 | -4,27% | 1.778.272,00 |
| 11.12.2025 | 28,02 | 28,49 | 27,14 | 27,18 | -5,20% | 1.822.338,00 |
| 10.12.2025 | 28,30 | 29,23 | 27,51 | 28,67 | 4,71% | 1.938.584,00 |
| 09.12.2025 | 28,00 | 28,37 | 27,01 | 27,38 | -4,10% | 1.830.863,00 |
| 08.12.2025 | 26,60 | 31,44 | 26,25 | 28,55 | 6,17% | 5.313.406,00 |
| 05.12.2025 | 26,74 | 28,63 | 26,01 | 26,89 | 5,87% | 7.010.360,00 |
| 04.12.2025 | 28,25 | 30,60 | 23,05 | 25,40 | -15,22% | 8.361.128,00 |
| 03.12.2025 | 27,00 | 40,37 | 21,50 | 29,96 | 371,07% | 56.553.935,00 |
| 02.12.2025 | 6,75 | 6,82 | 6,15 | 6,36 | -4,36% | 2.677.001,00 |
| 01.12.2025 | 5,35 | 7,23 | 5,35 | 6,65 | 24,30% | 6.274.201,00 |
| 28.11.2025 | 5,26 | 5,92 | 5,22 | 5,35 | 3,08% | 1.773.098,00 |
| 26.11.2025 | 4,66 | 5,20 | 4,63 | 5,19 | 12,83% | 2.487.033,00 |
| 25.11.2025 | 4,45 | 4,84 | 4,30 | 4,60 | -0,43% | 3.485.446,00 |
| 24.11.2025 | 5,55 | 5,61 | 4,40 | 4,62 | -18,95% | 6.848.536,00 |
| 20.11.2025 | 5,82 | 6,01 | 5,67 | 5,70 | -1,21% | 912.620,00 |
| 19.11.2025 | 5,68 | 5,89 | 5,60 | 5,77 | 2,30% | 838.356,00 |
| 18.11.2025 | 5,56 | 5,77 | 5,54 | 5,64 | -0,79% | 936.745,00 |
| 17.11.2025 | 5,60 | 5,99 | 5,53 | 5,69 | -1,47% | 1.624.894,00 |
| 13.11.2025 | 5,83 | 6,04 | 5,71 | 5,77 | -2,04% | 1.275.836,00 |
| 12.11.2025 | 6,18 | 6,54 | 5,85 | 5,89 | -5,00% | 1.632.443,00 |
| 11.11.2025 | 5,89 | 6,39 | 5,66 | 6,20 | 11,51% | 2.604.627,00 |
| 10.11.2025 | 6,00 | 6,27 | 5,43 | 5,56 | -6,32% | 3.754.242,00 |
| 07.11.2025 | 6,28 | 6,34 | 5,90 | 5,94 | -5,64% | 1.346.714,00 |
| 06.11.2025 | 6,29 | 6,41 | 6,15 | 6,29 | 1,13% | 1.093.924,00 |
| 05.11.2025 | 6,06 | 6,26 | 6,03 | 6,22 | 2,64% | 1.297.455,00 |
| 04.11.2025 | 6,05 | 6,41 | 6,00 | 6,06 | -0,16% | 1.762.240,00 |
| 03.11.2025 | 6,45 | 6,47 | 6,06 | 6,07 | -6,83% | 1.870.362,00 |
| 31.10.2025 | 6,40 | 6,54 | 6,16 | 6,52 | 5,00% | 1.421.006,00 |
| 30.10.2025 | 6,83 | 6,83 | 6,19 | 6,21 | -10,40% | 1.987.750,00 |
| 29.10.2025 | 6,19 | 7,08 | 6,13 | 6,93 | 12,06% | 2.852.404,00 |
| 28.10.2025 | 6,21 | 6,31 | 6,12 | 6,18 | 0,00% | 644.140,00 |
| 27.10.2025 | 6,20 | 6,42 | 6,17 | 6,18 | -0,32% | 976.297,00 |
| 24.10.2025 | 6,16 | 6,34 | 6,06 | 6,20 | 1,14% | 1.102.328,00 |
| 23.10.2025 | 6,19 | 6,28 | 6,11 | 6,13 | -1,61% | 905.721,00 |
| 22.10.2025 | 6,37 | 6,37 | 6,10 | 6,23 | -2,20% | 910.287,00 |
| 21.10.2025 | 6,42 | 6,49 | 6,31 | 6,37 | -0,47% | 547.541,00 |
| 20.10.2025 | 6,33 | 6,56 | 6,30 | 6,40 | 2,40% | 861.761,00 |
| 17.10.2025 | 6,15 | 6,54 | 6,01 | 6,25 | 1,46% | 1.262.803,00 |
| 16.10.2025 | 6,74 | 6,82 | 6,10 | 6,16 | -7,92% | 1.310.095,00 |
| 15.10.2025 | 6,72 | 6,89 | 6,62 | 6,69 | -0,15% | 940.569,00 |
| 14.10.2025 | 6,62 | 6,80 | 6,46 | 6,70 | -0,30% | 914.833,00 |
| 13.10.2025 | 7,13 | 7,16 | 6,70 | 6,72 | -5,22% | 1.310.861,00 |
| 10.10.2025 | 7,62 | 7,62 | 7,06 | 7,09 | -6,96% | 1.012.939,00 |
| 09.10.2025 | 7,51 | 7,82 | 7,47 | 7,62 | 1,87% | 858.066,00 |
| 08.10.2025 | 7,53 | 7,71 | 7,46 | 7,48 | -0,27% | 683.532,00 |
| 07.10.2025 | 7,80 | 7,80 | 7,44 | 7,50 | -3,97% | 764.628,00 |
| 06.10.2025 | 7,28 | 7,88 | 7,23 | 7,81 | -2,01% | 1.116.597,00 |
| 02.10.2025 | 8,00 | 8,06 | 7,64 | 7,97 | 1,92% | 1.373.215,00 |
| 01.10.2025 | 7,21 | 7,88 | 7,21 | 7,82 | 8,46% | 1.388.136,00 |
| 30.09.2025 | 7,39 | 7,64 | 7,11 | 7,21 | -2,70% | 937.573,00 |
| 29.09.2025 | 7,21 | 7,64 | 7,16 | 7,41 | 4,51% | 1.731.869,00 |
| 26.09.2025 | 6,41 | 7,28 | 6,35 | 7,09 | 8,74% | 2.426.965,00 |
| 25.09.2025 | 6,81 | 7,33 | 6,40 | 6,52 | 5,33% | 5.949.074,00 |
| 24.09.2025 | 6,16 | 6,29 | 6,05 | 6,19 | 0,65% | 857.885,00 |
| 23.09.2025 | 6,06 | 6,31 | 6,06 | 6,15 | 0,99% | 653.299,00 |
| 22.09.2025 | 6,60 | 6,60 | 6,09 | 6,09 | -8,28% | 1.406.742,00 |
| 19.09.2025 | 6,43 | 6,67 | 6,29 | 6,64 | 3,59% | 1.823.798,00 |
| 18.09.2025 | 6,23 | 6,49 | 6,16 | 6,41 | 5,25% | 884.294,00 |
| 17.09.2025 | 6,21 | 6,28 | 6,04 | 6,09 | -2,09% | 651.065,00 |
| 16.09.2025 | 6,21 | 6,38 | 6,12 | 6,22 | 2,98% | 818.078,00 |
| 15.09.2025 | 6,43 | 6,57 | 5,97 | 6,04 | -5,03% | 1.251.668,00 |
| 12.09.2025 | 6,47 | 6,47 | 6,27 | 6,36 | -1,40% | 635.657,00 |
| 11.09.2025 | 6,11 | 6,52 | 6,05 | 6,45 | 1,90% | 714.146,00 |
| 10.09.2025 | 6,54 | 6,62 | 6,31 | 6,33 | -2,31% | 577.334,00 |
| 09.09.2025 | 6,38 | 6,53 | 6,13 | 6,48 | 2,05% | 619.212,00 |
| 08.09.2025 | 6,68 | 6,77 | 6,33 | 6,35 | -5,79% | 984.110,00 |
| 05.09.2025 | 6,00 | 6,77 | 5,82 | 6,74 | 13,47% | 2.152.545,00 |
| 04.09.2025 | 6,32 | 6,32 | 5,68 | 5,94 | -5,71% | 1.998.649,00 |
| 03.09.2025 | 6,30 | 6,43 | 6,23 | 6,30 | -0,47% | 839.458,00 |
| 02.09.2025 | 6,26 | 6,41 | 6,19 | 6,33 | 0,80% | 1.011.289,00 |
| 29.08.2025 | 6,28 | 6,36 | 6,18 | 6,28 | 0,32% | 801.877,00 |
| 28.08.2025 | 6,31 | 6,43 | 6,17 | 6,26 | 0,16% | 1.044.176,00 |
| 27.08.2025 | 6,34 | 6,54 | 6,21 | 6,25 | -3,40% | 1.153.973,00 |
| 26.08.2025 | 6,57 | 6,60 | 6,29 | 6,47 | -1,97% | 2.106.709,00 |
| 25.08.2025 | 7,10 | 7,10 | 6,50 | 6,60 | -7,04% | 1.954.970,00 |
| 22.08.2025 | 7,03 | 7,30 | 6,92 | 7,10 | 1,21% | 888.664,00 |
| 21.08.2025 | 7,11 | 7,23 | 6,94 | 7,02 | -2,16% | 1.030.460,00 |
| 20.08.2025 | 7,61 | 7,68 | 6,90 | 7,17 | -6,52% | 2.019.405,00 |
| 19.08.2025 | 7,76 | 7,99 | 7,60 | 7,67 | -0,39% | 1.258.368,00 |
| 18.08.2025 | 7,97 | 8,00 | 7,68 | 7,70 | -3,27% | 1.183.449,00 |
| 15.08.2025 | 7,67 | 7,98 | 7,59 | 7,96 | 2,31% | 1.251.213,00 |
| 14.08.2025 | 8,23 | 8,31 | 7,75 | 7,78 | -6,27% | 1.051.138,00 |