10,235$
-8,78%
Echtzeit-Aktienkurs Capricor Therapeutics
Bid:
Ask:
Aktienkurse zur Capricor Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 10,95 | 10,95 | 9,87 | 10,24 | -8,78% | 4.665.158,00 |
| 11.11.2026 | 9,65 | 11,23 | 8,98 | 11,22 | 26,68% | 9.934.014,00 |
| 10.11.2026 | 9,65 | 10,06 | 8,85 | 8,86 | -9,99% | 4.326.990,00 |
| 09.11.2026 | 9,14 | 10,01 | 8,55 | 9,84 | 9,21% | 4.684.311,00 |
| 06.11.2026 | 8,72 | 9,11 | 8,30 | 9,01 | 4,52% | 4.624.222,00 |
| 05.11.2026 | 8,60 | 8,70 | 8,15 | 8,62 | -3,36% | 4.671.173,00 |
| 04.11.2026 | 8,16 | 8,94 | 7,90 | 8,92 | 8,25% | 6.349.356,00 |
| 03.11.2026 | 7,23 | 8,32 | 7,16 | 8,24 | 13,81% | 4.322.845,00 |
| 02.11.2026 | 6,88 | 7,46 | 6,67 | 7,24 | 13,30% | 4.995.883,00 |
| 30.10.2026 | 6,50 | 6,64 | 6,14 | 6,39 | -3,33% | 2.913.751,00 |
| 29.10.2026 | 6,24 | 6,93 | 6,24 | 6,61 | 6,10% | 3.276.041,00 |
| 28.10.2026 | 6,00 | 6,41 | 5,90 | 6,23 | 2,21% | 2.972.497,00 |
| 27.10.2026 | 5,78 | 6,31 | 5,67 | 6,10 | 6,09% | 3.103.588,00 |
| 26.10.2026 | 5,91 | 5,95 | 5,69 | 5,75 | -3,04% | 1.448.272,00 |
| 23.10.2026 | 6,03 | 6,08 | 5,80 | 5,93 | -3,34% | 1.457.926,00 |
| 22.10.2026 | 5,83 | 6,36 | 5,80 | 6,13 | 4,25% | 2.743.430,00 |
| 21.10.2026 | 6,64 | 6,75 | 5,79 | 5,88 | -11,04% | 3.378.031,00 |
| 20.10.2026 | 6,53 | 6,84 | 6,47 | 6,61 | -0,53% | 1.995.342,00 |
| 19.10.2026 | 6,82 | 6,93 | 6,54 | 6,65 | -0,97% | 1.910.907,00 |
| 16.10.2026 | 7,21 | 7,25 | 6,68 | 6,71 | -7,58% | 1.919.281,00 |
| 15.10.2026 | 6,64 | 7,33 | 6,64 | 7,26 | 10,17% | 3.345.674,00 |
| 14.10.2026 | 6,76 | 6,89 | 6,47 | 6,59 | -4,28% | 2.505.689,00 |
| 13.10.2026 | 7,32 | 7,40 | 6,87 | 6,89 | -7,83% | 2.610.559,00 |
| 12.10.2026 | 7,79 | 7,80 | 7,45 | 7,47 | -4,78% | 1.454.034,00 |
| 09.10.2026 | 8,01 | 8,05 | 7,69 | 7,85 | -2,06% | 1.691.380,00 |
| 08.10.2026 | 7,89 | 8,17 | 7,80 | 8,01 | -1,11% | 2.508.263,00 |
| 07.10.2026 | 7,59 | 8,27 | 7,46 | 8,10 | 4,52% | 2.829.131,00 |
| 06.10.2026 | 7,75 | 7,89 | 7,46 | 7,75 | -0,39% | 3.110.894,00 |
| 05.10.2026 | 8,75 | 8,80 | 7,37 | 7,78 | -13,22% | 6.724.777,00 |
| 02.10.2026 | 9,14 | 9,24 | 8,77 | 8,97 | 0,22% | 2.537.129,00 |
| 01.10.2026 | 9,36 | 9,40 | 8,83 | 8,95 | -5,54% | 3.810.665,00 |
| 30.09.2026 | 10,03 | 10,72 | 9,40 | 9,47 | 10,37% | 20.440.166,00 |
| 29.09.2026 | 8,75 | 8,97 | 8,50 | 8,58 | -1,49% | 2.196.039,00 |
| 28.09.2026 | 8,29 | 8,84 | 8,15 | 8,71 | 4,25% | 2.080.032,00 |
| 25.09.2026 | 8,61 | 8,67 | 8,30 | 8,36 | -2,62% | 1.897.155,00 |
| 24.09.2026 | 8,60 | 8,87 | 8,27 | 8,58 | -1,04% | 2.394.728,00 |
| 23.09.2026 | 9,26 | 9,36 | 8,52 | 8,67 | -7,22% | 3.124.733,00 |
| 22.09.2026 | 9,01 | 9,48 | 8,89 | 9,35 | 5,00% | 2.487.231,00 |
| 21.09.2026 | 9,14 | 9,28 | 8,84 | 8,90 | -1,93% | 2.381.517,00 |
| 18.09.2026 | 9,30 | 9,36 | 8,96 | 9,08 | -3,66% | 3.241.269,00 |
| 17.09.2026 | 8,93 | 9,79 | 8,82 | 9,42 | 9,98% | 3.928.748,00 |
| 16.09.2026 | 8,58 | 9,05 | 8,41 | 8,57 | 0,06% | 2.376.342,00 |
| 15.09.2026 | 8,83 | 8,90 | 8,38 | 8,56 | -2,73% | 2.095.506,00 |
| 14.09.2026 | 9,11 | 9,22 | 8,71 | 8,80 | 5,07% | 2.895.778,00 |
| 11.09.2026 | 8,32 | 8,67 | 8,26 | 8,38 | 0,90% | 2.069.163,00 |
| 10.09.2026 | 8,58 | 8,70 | 8,18 | 8,30 | -3,94% | 2.611.928,00 |
| 09.09.2026 | 9,08 | 9,27 | 8,60 | 8,64 | -4,64% | 2.574.701,00 |
| 08.09.2026 | 9,15 | 9,49 | 8,81 | 9,06 | -3,62% | 2.540.994,00 |
| 04.09.2026 | 9,40 | 9,81 | 9,26 | 9,40 | 1,29% | 2.555.651,00 |
| 03.09.2026 | 9,83 | 9,84 | 9,14 | 9,28 | -6,17% | 4.049.242,00 |
| 02.09.2026 | 10,07 | 10,65 | 9,60 | 9,89 | -1,25% | 5.115.586,00 |
| 01.09.2026 | 10,77 | 10,99 | 9,85 | 10,02 | 1,06% | 6.247.661,00 |
| 31.08.2026 | 9,50 | 10,27 | 9,07 | 9,91 | 3,30% | 4.532.126,00 |
| 28.08.2026 | 9,75 | 10,20 | 9,47 | 9,59 | -4,64% | 5.152.143,00 |
| 27.08.2026 | 9,19 | 10,61 | 8,90 | 10,06 | 7,42% | 12.004.991,00 |
| 26.08.2026 | 8,29 | 9,88 | 8,05 | 9,37 | 12,70% | 11.929.448,00 |
| 25.08.2026 | 7,25 | 8,60 | 7,25 | 8,31 | 22,12% | 17.520.971,00 |
| 24.08.2026 | 8,03 | 8,03 | 6,34 | 6,81 | 8,19% | 19.992.002,00 |
| 21.08.2026 | 6,80 | 7,08 | 6,01 | 6,29 | -7,91% | 8.136.887,00 |
| 20.08.2026 | 7,66 | 7,82 | 6,83 | 6,83 | -14,41% | 7.975.088,00 |
| 19.08.2026 | 7,17 | 7,99 | 7,14 | 7,98 | 12,55% | 8.359.449,00 |
| 18.08.2026 | 7,50 | 8,29 | 6,76 | 7,09 | -5,21% | 8.466.644,00 |
| 17.08.2026 | 6,87 | 7,59 | 6,59 | 7,48 | 12,48% | 19.073.865,00 |
| 14.08.2026 | 7,66 | 8,15 | 6,04 | 6,65 | 57,96% | 65.589.095,00 |
| 13.08.2026 | 4,18 | 4,42 | 4,14 | 4,21 | 0,36% | 2.986.929,00 |
| 12.08.2026 | 3,95 | 4,30 | 3,90 | 4,20 | 6,20% | 2.739.313,00 |
| 11.08.2026 | 3,85 | 4,00 | 3,73 | 3,95 | 2,60% | 3.276.130,00 |
| 10.08.2026 | 4,04 | 4,11 | 3,81 | 3,85 | -6,10% | 3.069.017,00 |
| 07.08.2026 | 4,16 | 4,70 | 4,05 | 4,10 | -1,91% | 3.579.207,00 |
| 06.08.2026 | 3,88 | 4,21 | 3,88 | 4,18 | 6,36% | 3.185.236,00 |
| 05.08.2026 | 4,16 | 4,31 | 3,85 | 3,93 | -5,76% | 3.659.891,00 |
| 04.08.2026 | 4,13 | 4,42 | 4,09 | 4,17 | -0,48% | 4.191.680,00 |
| 03.08.2026 | 3,78 | 4,20 | 3,66 | 4,19 | 9,11% | 5.128.524,00 |
| 31.07.2026 | 4,04 | 4,66 | 3,80 | 3,84 | -7,91% | 7.246.390,00 |
| 30.07.2026 | 3,07 | 4,21 | 2,96 | 4,17 | -36,38% | 28.695.583,00 |
| 28.07.2026 | 6,78 | 7,22 | 5,67 | 6,56 | -6,36% | 16.288.133,00 |
| 27.07.2026 | 5,87 | 7,85 | 5,82 | 7,00 | -64,45% | 29.803.892,00 |
| 24.07.2026 | 19,77 | 20,18 | 18,31 | 19,69 | -0,71% | 2.455.030,00 |
| 23.07.2026 | 18,51 | 20,54 | 18,49 | 19,83 | 4,87% | 2.005.684,00 |
| 22.07.2026 | 19,72 | 19,89 | 18,77 | 18,91 | -4,40% | 1.534.643,00 |
| 21.07.2026 | 19,50 | 20,16 | 18,98 | 19,78 | 1,49% | 2.172.204,00 |
| 20.07.2026 | 19,68 | 20,17 | 18,93 | 19,49 | 0,26% | 1.911.368,00 |
| 17.07.2026 | 18,77 | 19,79 | 18,64 | 19,44 | 1,62% | 1.164.677,00 |
| 16.07.2026 | 20,39 | 20,49 | 19,00 | 19,13 | -6,00% | 1.487.307,00 |
| 15.07.2026 | 20,63 | 20,84 | 19,60 | 20,35 | -1,64% | 1.370.733,00 |
| 14.07.2026 | 20,61 | 21,04 | 20,27 | 20,69 | 0,39% | 1.084.412,00 |
| 13.07.2026 | 21,30 | 21,53 | 20,17 | 20,61 | -4,14% | 1.272.575,00 |
| 10.07.2026 | 22,58 | 22,58 | 21,19 | 21,50 | -4,44% | 1.226.721,00 |
| 09.07.2026 | 22,33 | 22,52 | 21,75 | 22,50 | 1,12% | 1.167.760,00 |
| 08.07.2026 | 22,26 | 23,03 | 21,41 | 22,25 | 0,14% | 1.456.079,00 |
| 07.07.2026 | 22,55 | 22,71 | 21,82 | 22,22 | -0,94% | 1.447.351,00 |
| 06.07.2026 | 23,57 | 23,85 | 21,65 | 22,43 | -3,36% | 2.125.023,00 |
| 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 | -13,12% | 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 |