5,935$
-5,64%
Echtzeit-Aktienkurs Capricor Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Capricor Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.08.2025 | 8,07 | 8,60 | 7,91 | 8,30 | 3,23% | 1.283.368,00 |
| 12.08.2025 | 7,85 | 8,08 | 7,60 | 8,04 | 2,94% | 2.016.609,00 |
| 11.08.2025 | 8,18 | 8,34 | 7,77 | 7,81 | -13,89% | 2.147.779,00 |
| 08.08.2025 | 7,91 | 9,43 | 7,91 | 9,07 | 12,39% | 2.464.626,00 |
| 07.08.2025 | 7,81 | 8,08 | 7,55 | 8,07 | 4,26% | 958.633,00 |
| 06.08.2025 | 7,67 | 7,83 | 7,52 | 7,74 | 0,91% | 720.996,00 |
| 05.08.2025 | 7,67 | 7,79 | 7,35 | 7,67 | -0,13% | 982.119,00 |
| 04.08.2025 | 7,87 | 7,90 | 7,20 | 7,68 | -2,78% | 1.372.773,00 |
| 01.08.2025 | 7,96 | 8,28 | 7,72 | 7,90 | -3,42% | 1.788.001,00 |
| 31.07.2025 | 8,10 | 8,55 | 7,77 | 8,18 | 0,00% | 1.837.271,00 |
| 30.07.2025 | 7,93 | 8,48 | 7,51 | 8,18 | 21,55% | 6.009.662,00 |
| 29.07.2025 | 7,03 | 7,10 | 6,61 | 6,73 | -0,88% | 1.972.576,00 |
| 28.07.2025 | 7,02 | 7,28 | 6,72 | 6,79 | -3,82% | 1.823.243,00 |
| 25.07.2025 | 6,61 | 7,08 | 6,43 | 7,06 | 8,95% | 1.839.072,00 |
| 24.07.2025 | 6,82 | 6,82 | 6,26 | 6,48 | -4,99% | 1.281.597,00 |
| 23.07.2025 | 6,64 | 7,08 | 6,48 | 6,82 | 4,60% | 1.411.306,00 |
| 22.07.2025 | 6,29 | 6,78 | 6,24 | 6,52 | 3,99% | 1.363.969,00 |
| 21.07.2025 | 6,90 | 6,97 | 6,19 | 6,27 | -8,87% | 3.499.031,00 |
| 18.07.2025 | 7,15 | 7,27 | 6,88 | 6,88 | -3,91% | 2.085.593,00 |
| 17.07.2025 | 7,25 | 7,45 | 6,97 | 7,16 | -1,10% | 2.043.904,00 |
| 16.07.2025 | 7,19 | 7,44 | 6,83 | 7,24 | 0,91% | 2.142.884,00 |
| 15.07.2025 | 7,38 | 7,46 | 6,95 | 7,18 | -2,84% | 2.506.426,00 |
| 14.07.2025 | 7,39 | 7,49 | 6,85 | 7,39 | -3,34% | 3.376.869,00 |
| 11.07.2025 | 7,00 | 8,68 | 6,74 | 7,64 | -32,98% | 19.607.776,00 |
| 10.07.2025 | 11,45 | 11,54 | 10,62 | 11,40 | -0,18% | 1.586.087,00 |
| 09.07.2025 | 10,46 | 11,88 | 10,34 | 11,42 | 12,29% | 2.234.313,00 |
| 08.07.2025 | 9,98 | 10,30 | 9,87 | 10,17 | 2,73% | 986.877,00 |
| 07.07.2025 | 9,90 | 10,11 | 9,65 | 9,90 | -3,41% | 982.232,00 |
| 03.07.2025 | 10,14 | 10,56 | 10,12 | 10,25 | 2,30% | 758.397,00 |
| 02.07.2025 | 9,67 | 10,10 | 9,45 | 10,02 | 3,30% | 1.253.782,00 |
| 01.07.2025 | 9,69 | 10,02 | 9,47 | 9,70 | -2,12% | 1.144.795,00 |
| 30.06.2025 | 11,18 | 11,19 | 9,88 | 9,91 | -11,28% | 2.069.660,00 |
| 27.06.2025 | 10,25 | 11,58 | 9,99 | 11,17 | 9,72% | 2.504.473,00 |
| 26.06.2025 | 10,33 | 10,50 | 9,80 | 10,18 | 1,29% | 1.841.044,00 |
| 25.06.2025 | 9,24 | 10,48 | 8,91 | 10,05 | 8,65% | 3.433.211,00 |
| 24.06.2025 | 7,90 | 9,35 | 7,82 | 9,25 | 20,44% | 8.752.619,00 |
| 23.06.2025 | 8,00 | 8,02 | 6,93 | 7,68 | -7,02% | 5.474.114,00 |
| 20.06.2025 | 11,40 | 11,46 | 6,07 | 8,26 | -30,82% | 14.294.891,00 |
| 18.06.2025 | 12,03 | 12,62 | 11,87 | 11,94 | -2,05% | 1.349.831,00 |
| 17.06.2025 | 12,12 | 13,51 | 11,57 | 12,19 | -1,53% | 2.470.122,00 |