2,620$
1,55%
Echtzeit-Aktienkurs Compass Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Compass Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,55 | 2,80 | 2,55 | 2,62 | 1,55% | 777.093,00 |
| 01.07.2025 | 2,67 | 2,67 | 2,50 | 2,58 | -0,96% | 611.580,00 |
| 30.06.2025 | 2,58 | 2,68 | 2,55 | 2,61 | 1,17% | 444.587,00 |
| 27.06.2025 | 2,61 | 2,71 | 2,52 | 2,58 | -0,96% | 2.314.374,00 |
| 26.06.2025 | 2,68 | 2,69 | 2,53 | 2,60 | -3,35% | 733.546,00 |
| 25.06.2025 | 2,62 | 2,76 | 2,59 | 2,69 | 2,67% | 778.632,00 |
| 24.06.2025 | 2,58 | 2,65 | 2,50 | 2,62 | 3,15% | 522.520,00 |
| 23.06.2025 | 2,37 | 2,57 | 2,32 | 2,54 | 5,83% | 683.592,00 |
| 20.06.2025 | 2,44 | 2,44 | 2,29 | 2,40 | 0,84% | 1.260.019,00 |
| 18.06.2025 | 2,18 | 2,44 | 2,18 | 2,38 | 8,68% | 765.618,00 |
| 17.06.2025 | 2,38 | 2,47 | 2,17 | 2,19 | -7,59% | 795.445,00 |
| 16.06.2025 | 2,48 | 2,49 | 2,36 | 2,37 | -1,66% | 568.618,00 |
| 13.06.2025 | 2,39 | 2,43 | 2,28 | 2,41 | 0,00% | 746.255,00 |
| 12.06.2025 | 2,41 | 2,51 | 2,36 | 2,41 | -0,82% | 443.767,00 |
| 11.06.2025 | 2,54 | 2,55 | 2,42 | 2,43 | -3,19% | 477.507,00 |
| 10.06.2025 | 2,59 | 2,64 | 2,50 | 2,51 | -2,33% | 958.387,00 |
| 09.06.2025 | 2,54 | 2,74 | 2,49 | 2,57 | 2,80% | 1.420.948,00 |
| 06.06.2025 | 2,42 | 2,55 | 2,40 | 2,50 | 5,93% | 2.032.088,00 |
| 05.06.2025 | 2,18 | 2,36 | 2,12 | 2,36 | 8,76% | 750.361,00 |
| 04.06.2025 | 2,24 | 2,26 | 2,16 | 2,17 | 1,40% | 1.439.350,00 |
| 03.06.2025 | 2,15 | 2,25 | 2,12 | 2,14 | -0,47% | 692.988,00 |
| 02.06.2025 | 2,10 | 2,26 | 2,09 | 2,15 | 1,90% | 764.787,00 |
| 30.05.2025 | 2,10 | 2,17 | 2,06 | 2,11 | -0,47% | 410.843,00 |
| 29.05.2025 | 2,10 | 2,17 | 2,09 | 2,12 | 0,95% | 464.494,00 |
| 28.05.2025 | 2,11 | 2,23 | 2,09 | 2,10 | -0,47% | 492.679,00 |
| 27.05.2025 | 2,14 | 2,17 | 2,07 | 2,11 | 0,96% | 659.748,00 |
| 23.05.2025 | 2,05 | 2,12 | 2,04 | 2,09 | -0,48% | 530.372,00 |
| 22.05.2025 | 2,03 | 2,14 | 2,02 | 2,10 | 1,94% | 298.298,00 |
| 21.05.2025 | 2,10 | 2,13 | 2,03 | 2,06 | -1,90% | 386.572,00 |
| 20.05.2025 | 2,13 | 2,22 | 2,09 | 2,10 | -0,47% | 533.636,00 |
| 19.05.2025 | 2,06 | 2,21 | 2,06 | 2,11 | 0,48% | 596.767,00 |
| 16.05.2025 | 2,04 | 2,13 | 2,00 | 2,10 | 3,70% | 1.104.611,00 |
| 15.05.2025 | 1,99 | 2,08 | 1,95 | 2,03 | 1,25% | 649.833,00 |
| 14.05.2025 | 2,00 | 2,01 | 1,95 | 2,00 | 0,00% | 1.311.951,00 |
| 13.05.2025 | 2,00 | 2,08 | 1,84 | 2,00 | -0,50% | 1.103.487,00 |
| 12.05.2025 | 1,84 | 2,02 | 1,84 | 2,01 | 10,44% | 1.150.599,00 |
| 09.05.2025 | 1,81 | 1,83 | 1,67 | 1,82 | 2,25% | 1.642.488,00 |
| 08.05.2025 | 1,68 | 1,81 | 1,67 | 1,78 | 1,14% | 602.635,00 |
| 07.05.2025 | 1,70 | 1,79 | 1,67 | 1,76 | 4,14% | 1.502.012,00 |
| 06.05.2025 | 1,81 | 1,85 | 1,67 | 1,69 | -9,14% | 802.566,00 |
| 05.05.2025 | 1,87 | 1,95 | 1,84 | 1,86 | -1,59% | 1.072.602,00 |
| 02.05.2025 | 1,85 | 1,94 | 1,84 | 1,89 | 3,85% | 732.919,00 |
| 01.05.2025 | 1,87 | 1,90 | 1,79 | 1,82 | -1,89% | 503.238,00 |
| 30.04.2025 | 1,81 | 1,90 | 1,80 | 1,86 | 0,82% | 482.061,00 |
| 29.04.2025 | 1,89 | 1,93 | 1,83 | 1,84 | -3,16% | 800.721,00 |
| 28.04.2025 | 1,94 | 1,97 | 1,86 | 1,90 | -2,06% | 552.485,00 |
| 25.04.2025 | 2,11 | 2,15 | 1,91 | 1,94 | -8,49% | 876.556,00 |
| 24.04.2025 | 2,08 | 2,16 | 1,97 | 2,12 | 2,42% | 876.933,00 |
| 23.04.2025 | 2,11 | 2,19 | 2,05 | 2,07 | 4,55% | 950.207,00 |
| 22.04.2025 | 1,80 | 1,99 | 1,80 | 1,98 | 11,24% | 604.203,00 |
| 21.04.2025 | 1,72 | 1,83 | 1,68 | 1,78 | 1,71% | 794.611,00 |
| 17.04.2025 | 1,69 | 1,78 | 1,68 | 1,75 | 2,94% | 692.971,00 |
| 16.04.2025 | 1,67 | 1,72 | 1,60 | 1,70 | 0,00% | 561.744,00 |
| 15.04.2025 | 1,67 | 1,78 | 1,64 | 1,70 | -1,16% | 558.770,00 |
| 14.04.2025 | 1,69 | 1,75 | 1,61 | 1,72 | 1,47% | 607.586,00 |
| 11.04.2025 | 1,63 | 1,70 | 1,61 | 1,70 | 2,73% | 649.704,00 |
| 10.04.2025 | 1,67 | 1,72 | 1,60 | 1,65 | -5,44% | 751.638,00 |
| 09.04.2025 | 1,61 | 1,90 | 1,52 | 1,75 | 9,75% | 9.534.604,00 |
| 08.04.2025 | 1,67 | 1,73 | 1,53 | 1,59 | 1,27% | 1.118.836,00 |
| 07.04.2025 | 1,42 | 1,63 | 1,40 | 1,57 | 7,53% | 1.445.707,00 |
| 04.04.2025 | 1,62 | 1,63 | 1,42 | 1,46 | -9,03% | 1.725.511,00 |
| 03.04.2025 | 1,54 | 1,70 | 1,53 | 1,61 | -5,03% | 1.850.081,00 |
| 02.04.2025 | 2,35 | 2,44 | 1,67 | 1,69 | -24,55% | 5.515.861,00 |
| 01.04.2025 | 1,87 | 2,26 | 1,33 | 2,24 | 17,89% | 22.144.444,00 |
| 31.03.2025 | 1,93 | 1,99 | 1,85 | 1,90 | -4,52% | 1.503.678,00 |
| 28.03.2025 | 2,15 | 2,17 | 1,97 | 1,99 | -5,24% | 689.095,00 |
| 27.03.2025 | 2,02 | 2,15 | 1,99 | 2,10 | 2,94% | 1.198.177,00 |
| 26.03.2025 | 2,16 | 2,16 | 2,03 | 2,04 | -5,77% | 865.276,00 |
| 25.03.2025 | 2,36 | 2,40 | 2,13 | 2,17 | -8,65% | 898.325,00 |
| 24.03.2025 | 2,36 | 2,41 | 2,30 | 2,37 | 2,60% | 773.310,00 |
| 21.03.2025 | 2,21 | 2,34 | 2,21 | 2,31 | 3,13% | 1.020.077,00 |
| 20.03.2025 | 2,24 | 2,31 | 2,20 | 2,24 | -0,88% | 581.698,00 |
| 19.03.2025 | 2,30 | 2,30 | 2,18 | 2,26 | -2,16% | 679.255,00 |
| 18.03.2025 | 2,33 | 2,38 | 2,25 | 2,31 | -1,49% | 834.528,00 |
| 17.03.2025 | 2,52 | 2,61 | 2,34 | 2,35 | -4,29% | 1.355.802,00 |
| 14.03.2025 | 2,56 | 2,67 | 2,45 | 2,45 | -0,81% | 1.394.676,00 |
| 13.03.2025 | 2,55 | 2,56 | 2,46 | 2,47 | -1,59% | 458.928,00 |
| 12.03.2025 | 2,60 | 2,67 | 2,50 | 2,51 | -0,79% | 1.163.060,00 |
| 11.03.2025 | 2,46 | 2,59 | 2,36 | 2,53 | 6,98% | 913.698,00 |
| 10.03.2025 | 2,60 | 2,62 | 2,30 | 2,37 | -11,75% | 580.155,00 |
| 07.03.2025 | 2,61 | 2,79 | 2,61 | 2,68 | 2,29% | 573.309,00 |
| 06.03.2025 | 2,70 | 2,74 | 2,60 | 2,62 | -5,42% | 509.106,00 |
| 05.03.2025 | 2,83 | 2,98 | 2,68 | 2,77 | 0,00% | 700.219,00 |
| 04.03.2025 | 2,67 | 2,80 | 2,65 | 2,77 | 1,84% | 596.711,00 |
| 03.03.2025 | 2,90 | 3,02 | 2,60 | 2,72 | -5,88% | 1.044.182,00 |
| 28.02.2025 | 2,99 | 3,08 | 2,86 | 2,89 | -1,03% | 675.561,00 |
| 27.02.2025 | 3,00 | 3,08 | 2,91 | 2,92 | -1,68% | 720.246,00 |
| 26.02.2025 | 2,95 | 3,11 | 2,95 | 2,97 | -0,34% | 537.776,00 |
| 25.02.2025 | 3,10 | 3,19 | 2,85 | 2,98 | -3,87% | 814.314,00 |
| 24.02.2025 | 3,02 | 3,33 | 3,02 | 3,10 | 5,98% | 1.092.856,00 |
| 21.02.2025 | 3,10 | 3,20 | 2,85 | 2,93 | -5,03% | 1.125.303,00 |
| 20.02.2025 | 3,34 | 3,37 | 3,06 | 3,08 | -8,88% | 1.077.103,00 |
| 19.02.2025 | 3,27 | 3,46 | 3,25 | 3,38 | 6,62% | 1.059.548,00 |
| 18.02.2025 | 3,50 | 3,59 | 3,14 | 3,17 | -6,21% | 1.263.016,00 |
| 14.02.2025 | 3,51 | 3,66 | 3,37 | 3,38 | -2,03% | 608.627,00 |
| 13.02.2025 | 3,72 | 3,85 | 3,37 | 3,45 | -8,00% | 1.257.601,00 |
| 12.02.2025 | 3,66 | 3,77 | 3,48 | 3,75 | 2,74% | 886.707,00 |
| 11.02.2025 | 3,91 | 4,08 | 3,59 | 3,65 | -6,41% | 1.551.004,00 |
| 10.02.2025 | 3,59 | 4,07 | 3,57 | 3,90 | 11,43% | 1.685.478,00 |
| 07.02.2025 | 3,62 | 3,64 | 3,47 | 3,50 | 0,00% | 1.142.862,00 |