5,350$
3,48%
Echtzeit-Aktienkurs Compass Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Compass Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 5,20 | 5,70 | 5,16 | 5,35 | 3,48% | 4.347.471,00 |
| 08.01.2026 | 5,41 | 5,41 | 5,13 | 5,17 | -5,14% | 1.775.755,00 |
| 07.01.2026 | 4,93 | 5,57 | 4,93 | 5,45 | 11,00% | 3.102.915,00 |
| 06.01.2026 | 4,91 | 5,05 | 4,79 | 4,91 | -1,41% | 2.403.556,00 |
| 05.01.2026 | 5,36 | 5,36 | 4,85 | 4,98 | -3,68% | 1.592.465,00 |
| 02.01.2026 | 5,36 | 5,41 | 5,05 | 5,17 | -3,72% | 1.439.960,00 |
| 31.12.2025 | 5,37 | 5,45 | 5,19 | 5,37 | -0,19% | 1.834.374,00 |
| 30.12.2025 | 5,22 | 5,39 | 5,06 | 5,38 | 4,47% | 1.653.396,00 |
| 29.12.2025 | 5,10 | 5,22 | 5,05 | 5,15 | -0,39% | 687.627,00 |
| 26.12.2025 | 5,14 | 5,20 | 5,05 | 5,17 | 0,58% | 944.789,00 |
| 24.12.2025 | 5,18 | 5,20 | 5,03 | 5,14 | 0,00% | 630.988,00 |
| 23.12.2025 | 5,15 | 5,24 | 5,03 | 5,14 | 0,00% | 1.874.106,00 |
| 22.12.2025 | 5,03 | 5,27 | 5,00 | 5,14 | 3,01% | 1.027.414,00 |
| 19.12.2025 | 5,07 | 5,19 | 4,95 | 4,99 | -1,29% | 8.433.160,00 |
| 18.12.2025 | 5,11 | 5,15 | 4,95 | 5,06 | 1,71% | 1.239.140,00 |
| 17.12.2025 | 5,25 | 5,30 | 4,83 | 4,97 | -5,33% | 2.097.554,00 |
| 16.12.2025 | 5,01 | 5,32 | 5,00 | 5,25 | 3,65% | 1.614.687,00 |
| 15.12.2025 | 5,18 | 5,28 | 5,05 | 5,07 | -1,84% | 1.403.369,00 |
| 12.12.2025 | 5,38 | 5,43 | 5,15 | 5,16 | -4,27% | 1.181.049,00 |
| 11.12.2025 | 5,25 | 5,44 | 5,17 | 5,39 | 2,47% | 1.545.703,00 |
| 10.12.2025 | 5,17 | 5,36 | 5,10 | 5,26 | 2,33% | 1.591.882,00 |
| 09.12.2025 | 5,36 | 5,39 | 5,09 | 5,14 | -4,01% | 1.620.827,00 |
| 08.12.2025 | 5,59 | 5,76 | 5,31 | 5,36 | -3,16% | 1.247.094,00 |
| 05.12.2025 | 5,59 | 5,74 | 5,48 | 5,53 | -0,18% | 1.132.662,00 |
| 04.12.2025 | 5,25 | 5,61 | 5,25 | 5,54 | 5,02% | 1.455.518,00 |
| 03.12.2025 | 5,39 | 5,39 | 5,17 | 5,28 | 1,05% | 2.061.284,00 |
| 02.12.2025 | 5,60 | 5,65 | 5,13 | 5,22 | -4,48% | 1.902.978,00 |
| 01.12.2025 | 5,85 | 5,86 | 5,33 | 5,47 | -5,78% | 3.198.954,00 |
| 28.11.2025 | 5,51 | 5,85 | 5,45 | 5,80 | 7,61% | 1.524.764,00 |
| 26.11.2025 | 5,09 | 5,40 | 4,96 | 5,39 | 7,58% | 3.183.103,00 |
| 25.11.2025 | 4,99 | 5,03 | 4,73 | 5,01 | 1,42% | 2.715.037,00 |
| 24.11.2025 | 4,95 | 5,16 | 4,92 | 4,94 | 1,86% | 2.328.796,00 |
| 20.11.2025 | 4,94 | 5,07 | 4,79 | 4,85 | -1,12% | 1.035.046,00 |
| 19.11.2025 | 4,93 | 5,11 | 4,90 | 4,91 | -0,51% | 1.088.852,00 |
| 18.11.2025 | 4,86 | 5,05 | 4,83 | 4,93 | 0,61% | 2.154.006,00 |
| 17.11.2025 | 4,87 | 5,06 | 4,77 | 4,90 | 2,73% | 2.547.693,00 |
| 13.11.2025 | 4,90 | 4,92 | 4,69 | 4,77 | -2,65% | 1.720.854,00 |
| 12.11.2025 | 4,61 | 5,05 | 4,54 | 4,90 | 5,72% | 1.923.981,00 |
| 11.11.2025 | 4,22 | 4,68 | 4,22 | 4,64 | 8,42% | 4.521.868,00 |
| 10.11.2025 | 4,24 | 4,36 | 4,07 | 4,28 | 1,06% | 2.332.722,00 |
| 07.11.2025 | 4,00 | 4,24 | 3,81 | 4,23 | 5,88% | 2.455.526,00 |
| 06.11.2025 | 3,82 | 4,10 | 3,78 | 4,00 | 4,44% | 1.674.228,00 |
| 05.11.2025 | 3,82 | 3,91 | 3,49 | 3,83 | 1,06% | 2.893.128,00 |
| 04.11.2025 | 3,69 | 3,89 | 3,67 | 3,79 | 1,20% | 1.586.876,00 |
| 03.11.2025 | 3,77 | 3,95 | 3,65 | 3,74 | 0,13% | 1.080.576,00 |
| 31.10.2025 | 3,72 | 3,84 | 3,63 | 3,74 | 0,54% | 2.288.223,00 |
| 30.10.2025 | 3,74 | 3,85 | 3,68 | 3,72 | -1,46% | 864.864,00 |
| 29.10.2025 | 4,08 | 4,08 | 3,77 | 3,77 | -8,05% | 1.620.339,00 |
| 28.10.2025 | 4,09 | 4,27 | 3,99 | 4,10 | -0,24% | 920.689,00 |
| 27.10.2025 | 3,98 | 4,20 | 3,95 | 4,11 | 3,53% | 1.347.860,00 |
| 24.10.2025 | 3,90 | 4,11 | 3,89 | 3,97 | 2,06% | 842.715,00 |
| 23.10.2025 | 4,14 | 4,17 | 3,86 | 3,89 | -6,49% | 1.224.205,00 |
| 22.10.2025 | 4,06 | 4,21 | 3,88 | 4,16 | 1,46% | 2.214.296,00 |
| 21.10.2025 | 4,05 | 4,26 | 4,00 | 4,10 | 1,23% | 1.241.996,00 |
| 20.10.2025 | 4,28 | 4,37 | 4,01 | 4,05 | -4,93% | 1.418.535,00 |
| 17.10.2025 | 4,35 | 4,46 | 4,15 | 4,26 | -5,75% | 1.840.986,00 |
| 16.10.2025 | 4,77 | 4,86 | 4,43 | 4,52 | -5,24% | 1.525.435,00 |
| 15.10.2025 | 4,34 | 4,78 | 4,34 | 4,77 | 10,03% | 2.070.133,00 |
| 14.10.2025 | 4,20 | 4,39 | 4,12 | 4,34 | 1,17% | 588.352,00 |
| 13.10.2025 | 4,25 | 4,40 | 4,06 | 4,29 | 1,06% | 1.580.758,00 |
| 10.10.2025 | 4,07 | 4,31 | 4,00 | 4,24 | 4,18% | 2.403.892,00 |
| 09.10.2025 | 3,88 | 4,09 | 3,84 | 4,07 | 4,36% | 1.676.156,00 |
| 08.10.2025 | 3,61 | 3,93 | 3,55 | 3,90 | 8,03% | 1.778.860,00 |
| 07.10.2025 | 3,67 | 3,68 | 3,52 | 3,61 | -1,63% | 1.807.018,00 |
| 06.10.2025 | 3,80 | 3,80 | 3,44 | 3,67 | 5,76% | 2.120.429,00 |
| 02.10.2025 | 3,37 | 3,50 | 3,36 | 3,47 | 3,27% | 1.360.233,00 |
| 01.10.2025 | 3,50 | 3,52 | 3,31 | 3,36 | -3,86% | 2.675.188,00 |
| 30.09.2025 | 3,79 | 3,83 | 3,49 | 3,50 | -8,51% | 2.795.321,00 |
| 29.09.2025 | 3,75 | 3,82 | 3,67 | 3,82 | 2,14% | 1.071.768,00 |
| 26.09.2025 | 3,49 | 3,77 | 3,43 | 3,74 | 7,16% | 1.519.984,00 |
| 25.09.2025 | 3,49 | 3,59 | 3,41 | 3,49 | 0,00% | 1.165.336,00 |
| 24.09.2025 | 3,41 | 3,54 | 3,38 | 3,49 | 3,41% | 1.109.216,00 |
| 23.09.2025 | 3,50 | 3,61 | 3,37 | 3,38 | -3,30% | 1.525.463,00 |
| 22.09.2025 | 3,40 | 3,50 | 3,28 | 3,49 | 3,10% | 1.944.269,00 |
| 19.09.2025 | 3,80 | 3,81 | 3,38 | 3,39 | -8,14% | 6.620.396,00 |
| 18.09.2025 | 3,51 | 3,71 | 3,51 | 3,69 | 4,99% | 681.221,00 |
| 17.09.2025 | 3,60 | 3,68 | 3,48 | 3,51 | -2,77% | 803.862,00 |
| 16.09.2025 | 3,67 | 3,77 | 3,60 | 3,61 | -2,17% | 817.653,00 |
| 15.09.2025 | 3,63 | 3,72 | 3,44 | 3,69 | 3,36% | 1.261.699,00 |
| 12.09.2025 | 3,50 | 3,62 | 3,44 | 3,57 | 1,13% | 590.131,00 |
| 11.09.2025 | 3,52 | 3,70 | 3,37 | 3,53 | 0,28% | 1.960.245,00 |
| 10.09.2025 | 3,47 | 3,61 | 3,45 | 3,52 | 1,15% | 1.653.053,00 |
| 09.09.2025 | 3,45 | 3,51 | 3,37 | 3,48 | 0,87% | 459.829,00 |
| 08.09.2025 | 3,42 | 3,55 | 3,40 | 3,45 | 0,29% | 910.900,00 |
| 05.09.2025 | 3,40 | 3,52 | 3,37 | 3,44 | 2,08% | 388.854,00 |
| 04.09.2025 | 3,39 | 3,45 | 3,29 | 3,37 | -0,30% | 393.784,00 |
| 03.09.2025 | 3,43 | 3,48 | 3,37 | 3,38 | -1,46% | 321.839,00 |
| 02.09.2025 | 3,45 | 3,52 | 3,38 | 3,43 | -1,72% | 1.300.308,00 |
| 29.08.2025 | 3,49 | 3,50 | 3,29 | 3,49 | 0,00% | 702.523,00 |
| 28.08.2025 | 3,31 | 3,62 | 3,29 | 3,49 | 6,40% | 1.395.916,00 |
| 27.08.2025 | 3,14 | 3,31 | 3,08 | 3,28 | 4,13% | 822.624,00 |
| 26.08.2025 | 3,05 | 3,17 | 3,03 | 3,15 | 4,30% | 630.944,00 |
| 25.08.2025 | 3,01 | 3,07 | 2,96 | 3,02 | 0,00% | 866.010,00 |
| 22.08.2025 | 2,79 | 3,05 | 2,79 | 3,02 | 7,86% | 1.448.826,00 |
| 21.08.2025 | 2,82 | 2,85 | 2,72 | 2,80 | 0,72% | 751.499,00 |
| 20.08.2025 | 2,77 | 2,85 | 2,67 | 2,78 | 2,21% | 619.312,00 |
| 19.08.2025 | 2,84 | 2,85 | 2,66 | 2,72 | -5,23% | 2.075.033,00 |
| 18.08.2025 | 2,97 | 3,02 | 2,79 | 2,87 | -3,37% | 982.921,00 |
| 15.08.2025 | 2,98 | 3,05 | 2,86 | 2,97 | 0,68% | 1.662.567,00 |
| 14.08.2025 | 3,03 | 3,06 | 2,90 | 2,95 | -4,84% | 2.037.833,00 |