23,210$
0,74%
Echtzeit-Aktienkurs Capricor Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Capricor Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 23,13 | 24,57 | 22,53 | 23,21 | 0,74% | 1.641.256,00 |
| 01.07.2026 | 24,13 | 24,25 | 23,04 | 23,04 | -4,24% | 1.803.908,00 |
| 30.06.2026 | 23,86 | 24,99 | 23,86 | 24,06 | 1,09% | 1.856.330,00 |
| 29.06.2026 | 27,01 | 27,05 | 23,46 | 23,80 | -9,88% | 3.236.810,00 |
| 26.06.2026 | 27,20 | 27,40 | 25,63 | 26,41 | -13,13% | 5.454.405,00 |
| 25.06.2026 | 29,40 | 30,93 | 29,29 | 30,40 | 3,02% | 1.026.154,00 |
| 24.06.2026 | 29,88 | 30,01 | 29,19 | 29,51 | -0,30% | 802.898,00 |
| 23.06.2026 | 28,73 | 29,99 | 28,53 | 29,60 | 0,87% | 794.680,00 |
| 22.06.2026 | 29,50 | 30,19 | 28,89 | 29,35 | 3,40% | 1.675.820,00 |
| 18.06.2026 | 28,28 | 29,27 | 27,63 | 28,38 | 1,54% | 3.095.680,00 |
| 17.06.2026 | 27,28 | 28,73 | 26,97 | 27,95 | 7,17% | 1.459.457,00 |
| 16.06.2026 | 26,80 | 27,07 | 25,60 | 26,08 | -2,40% | 654.843,00 |
| 15.06.2026 | 26,04 | 26,97 | 26,00 | 26,72 | 3,57% | 985.485,00 |
| 12.06.2026 | 25,11 | 26,12 | 25,00 | 25,80 | 2,99% | 773.423,00 |
| 11.06.2026 | 25,36 | 25,64 | 24,65 | 25,05 | -1,14% | 1.220.031,00 |
| 10.06.2026 | 25,90 | 26,42 | 25,01 | 25,34 | -2,58% | 1.480.809,00 |
| 09.06.2026 | 26,52 | 26,97 | 25,07 | 26,01 | -0,50% | 973.517,00 |
| 08.06.2026 | 27,15 | 27,38 | 26,00 | 26,14 | -2,02% | 639.050,00 |
| 05.06.2026 | 27,88 | 27,95 | 26,56 | 26,68 | -4,54% | 573.775,00 |
| 04.06.2026 | 27,78 | 28,50 | 27,51 | 27,95 | 1,01% | 584.153,00 |
| 03.06.2026 | 27,03 | 27,86 | 26,95 | 27,67 | 1,23% | 664.879,00 |
| 02.06.2026 | 28,05 | 28,26 | 27,09 | 27,34 | -4,22% | 895.104,00 |
| 01.06.2026 | 29,52 | 29,52 | 28,03 | 28,54 | -4,74% | 726.386,00 |
| 29.05.2026 | 30,25 | 30,52 | 29,54 | 29,96 | 2,88% | 834.749,00 |
| 28.05.2026 | 29,21 | 29,36 | 28,77 | 29,12 | -0,14% | 416.381,00 |
| 27.05.2026 | 29,42 | 29,87 | 28,87 | 29,16 | -0,65% | 553.442,00 |
| 26.05.2026 | 29,43 | 29,45 | 28,85 | 29,35 | 1,66% | 672.208,00 |
| 22.05.2026 | 29,58 | 30,00 | 28,66 | 28,87 | -2,33% | 569.843,00 |
| 21.05.2026 | 28,76 | 29,92 | 28,18 | 29,56 | 1,90% | 893.272,00 |
| 20.05.2026 | 27,52 | 29,12 | 27,09 | 29,01 | 7,76% | 1.123.527,00 |
| 19.05.2026 | 27,64 | 28,00 | 26,60 | 26,92 | -3,96% | 1.102.934,00 |
| 18.05.2026 | 28,99 | 29,20 | 27,38 | 28,03 | -2,69% | 915.589,00 |
| 15.05.2026 | 29,11 | 29,50 | 28,53 | 28,81 | -3,40% | 986.952,00 |
| 14.05.2026 | 30,50 | 30,93 | 29,32 | 29,82 | -1,83% | 863.865,00 |
| 13.05.2026 | 30,67 | 31,95 | 29,26 | 30,38 | -3,63% | 1.694.138,00 |
| 12.05.2026 | 31,58 | 32,10 | 30,93 | 31,52 | -1,25% | 1.052.153,00 |
| 11.05.2026 | 30,24 | 32,55 | 30,02 | 31,92 | 5,07% | 1.664.922,00 |
| 08.05.2026 | 29,50 | 31,28 | 28,45 | 30,38 | -10,54% | 3.479.135,00 |
| 07.05.2026 | 33,96 | 34,37 | 33,02 | 33,96 | -1,08% | 638.573,00 |
| 06.05.2026 | 33,14 | 34,50 | 32,89 | 34,33 | 4,06% | 710.568,00 |
| 05.05.2026 | 33,72 | 34,34 | 31,58 | 32,99 | -1,54% | 692.491,00 |
| 04.05.2026 | 31,21 | 33,64 | 31,06 | 33,51 | 8,43% | 915.475,00 |
| 01.05.2026 | 33,50 | 33,59 | 30,82 | 30,90 | -7,98% | 1.735.101,00 |
| 30.04.2026 | 33,06 | 34,64 | 32,74 | 33,58 | 3,40% | 835.259,00 |
| 29.04.2026 | 33,91 | 34,11 | 32,28 | 32,48 | -4,43% | 770.872,00 |
| 28.04.2026 | 35,01 | 35,85 | 33,62 | 33,98 | -3,19% | 756.613,00 |
| 27.04.2026 | 35,31 | 35,46 | 34,12 | 35,10 | -0,48% | 993.063,00 |
| 24.04.2026 | 33,86 | 35,34 | 33,06 | 35,27 | 4,16% | 956.564,00 |
| 23.04.2026 | 35,00 | 35,07 | 32,86 | 33,86 | -3,23% | 842.709,00 |
| 22.04.2026 | 35,77 | 35,99 | 34,53 | 34,99 | -1,05% | 590.767,00 |
| 21.04.2026 | 34,37 | 35,47 | 33,76 | 35,36 | 3,39% | 803.537,00 |
| 20.04.2026 | 34,87 | 36,82 | 33,90 | 34,20 | -1,47% | 1.036.734,00 |
| 17.04.2026 | 35,36 | 35,66 | 34,33 | 34,71 | 0,35% | 768.737,00 |
| 16.04.2026 | 35,29 | 35,45 | 33,44 | 34,59 | -1,20% | 848.797,00 |
| 15.04.2026 | 34,82 | 35,30 | 34,07 | 35,01 | 0,84% | 755.935,00 |
| 14.04.2026 | 34,00 | 34,77 | 33,32 | 34,72 | 0,70% | 948.747,00 |
| 13.04.2026 | 31,21 | 35,99 | 30,90 | 34,48 | 10,51% | 2.289.393,00 |
| 10.04.2026 | 31,54 | 31,68 | 29,58 | 31,20 | -1,22% | 743.061,00 |
| 09.04.2026 | 31,22 | 32,13 | 30,98 | 31,59 | -0,01% | 685.798,00 |
| 08.04.2026 | 32,87 | 32,99 | 31,29 | 31,59 | -1,19% | 639.704,00 |
| 07.04.2026 | 31,37 | 31,98 | 30,33 | 31,97 | 0,92% | 709.697,00 |
| 06.04.2026 | 31,98 | 33,15 | 31,39 | 31,68 | -1,34% | 845.138,00 |
| 02.04.2026 | 29,09 | 32,40 | 28,91 | 32,11 | 6,82% | 1.225.842,00 |
| 01.04.2026 | 30,46 | 31,74 | 29,95 | 30,06 | -1,09% | 1.783.516,00 |
| 31.03.2026 | 28,53 | 30,49 | 28,30 | 30,39 | 9,43% | 1.942.300,00 |
| 30.03.2026 | 29,05 | 29,27 | 27,50 | 27,77 | -3,94% | 744.763,00 |
| 27.03.2026 | 29,62 | 30,46 | 28,37 | 28,91 | -3,47% | 905.707,00 |
| 26.03.2026 | 29,44 | 30,25 | 29,09 | 29,95 | 0,17% | 695.305,00 |
| 25.03.2026 | 29,18 | 30,44 | 29,04 | 29,90 | 3,42% | 1.053.661,00 |
| 24.03.2026 | 29,60 | 29,92 | 28,36 | 28,91 | -3,95% | 1.087.594,00 |
| 23.03.2026 | 29,67 | 30,32 | 28,15 | 30,10 | 3,37% | 1.322.249,00 |
| 20.03.2026 | 31,22 | 32,45 | 29,09 | 29,12 | -6,58% | 5.707.507,00 |
| 19.03.2026 | 30,50 | 31,25 | 29,40 | 31,17 | 0,87% | 1.250.744,00 |
| 18.03.2026 | 31,25 | 31,50 | 30,41 | 30,90 | -0,93% | 949.831,00 |
| 17.03.2026 | 30,66 | 31,84 | 30,14 | 31,19 | 2,06% | 937.996,00 |
| 16.03.2026 | 30,52 | 32,44 | 30,20 | 30,56 | 0,20% | 1.208.656,00 |
| 13.03.2026 | 33,00 | 33,00 | 29,41 | 30,50 | -8,74% | 2.599.649,00 |
| 12.03.2026 | 33,94 | 34,21 | 32,25 | 33,42 | -0,45% | 1.218.079,00 |
| 11.03.2026 | 32,50 | 35,10 | 32,50 | 33,57 | 0,54% | 1.819.822,00 |
| 10.03.2026 | 32,50 | 36,49 | 32,08 | 33,39 | 9,19% | 4.787.089,00 |
| 09.03.2026 | 30,30 | 31,41 | 28,98 | 30,58 | 9,61% | 2.661.453,00 |
| 06.03.2026 | 25,41 | 28,89 | 25,08 | 27,90 | 7,97% | 2.048.326,00 |
| 05.03.2026 | 25,50 | 25,87 | 25,10 | 25,84 | 1,33% | 782.891,00 |
| 04.03.2026 | 26,44 | 26,58 | 25,33 | 25,50 | -1,28% | 747.843,00 |
| 03.03.2026 | 25,62 | 26,52 | 25,12 | 25,83 | -3,83% | 761.673,00 |
| 02.03.2026 | 26,69 | 27,63 | 26,30 | 26,86 | -3,83% | 669.331,00 |
| 27.02.2026 | 27,73 | 27,98 | 27,14 | 27,93 | 0,14% | 1.424.760,00 |
| 26.02.2026 | 28,40 | 28,45 | 27,45 | 27,89 | -1,80% | 666.515,00 |
| 25.02.2026 | 27,99 | 28,88 | 27,88 | 28,40 | 1,83% | 521.801,00 |
| 24.02.2026 | 27,65 | 28,03 | 27,07 | 27,89 | 0,07% | 779.312,00 |
| 23.02.2026 | 28,16 | 29,08 | 27,32 | 27,87 | -2,24% | 746.250,00 |
| 20.02.2026 | 28,70 | 29,40 | 27,54 | 28,51 | -2,20% | 2.050.975,00 |
| 19.02.2026 | 25,47 | 29,28 | 25,14 | 29,15 | 14,13% | 2.367.876,00 |
| 18.02.2026 | 22,99 | 26,15 | 22,80 | 25,54 | 10,90% | 2.017.993,00 |
| 17.02.2026 | 22,49 | 23,34 | 22,05 | 23,03 | 2,58% | 872.332,00 |
| 13.02.2026 | 24,24 | 24,37 | 22,26 | 22,45 | -5,15% | 1.037.054,00 |
| 12.02.2026 | 24,00 | 24,48 | 23,23 | 23,67 | -2,15% | 785.275,00 |
| 11.02.2026 | 24,77 | 25,08 | 23,81 | 24,19 | -1,79% | 603.222,00 |
| 10.02.2026 | 25,20 | 25,45 | 24,50 | 24,63 | -2,22% | 750.320,00 |
| 09.02.2026 | 24,72 | 25,33 | 24,26 | 25,19 | 1,82% | 656.364,00 |