4,335$
1,17%
Echtzeit-Aktienkurs Compass Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Compass Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.08.2025 | 3,11 | 3,31 | 3,01 | 3,10 | -2,21% | 7.323.185,00 |
| 12.08.2025 | 3,46 | 3,47 | 3,04 | 3,17 | -5,09% | 1.816.581,00 |
| 11.08.2025 | 2,72 | 3,38 | 2,66 | 3,34 | 23,70% | 1.920.450,00 |
| 08.08.2025 | 2,79 | 2,81 | 2,67 | 2,70 | -2,70% | 567.682,00 |
| 07.08.2025 | 2,92 | 2,92 | 2,74 | 2,78 | -4,64% | 374.069,00 |
| 06.08.2025 | 2,94 | 2,94 | 2,75 | 2,91 | -0,68% | 801.886,00 |
| 05.08.2025 | 2,88 | 3,03 | 2,82 | 2,93 | 2,81% | 1.446.948,00 |
| 04.08.2025 | 2,97 | 3,02 | 2,83 | 2,85 | -3,55% | 807.952,00 |
| 01.08.2025 | 2,90 | 2,97 | 2,80 | 2,96 | -0,34% | 815.258,00 |
| 31.07.2025 | 3,03 | 3,12 | 2,96 | 2,97 | -2,79% | 696.344,00 |
| 30.07.2025 | 3,25 | 3,35 | 3,02 | 3,05 | -3,94% | 910.573,00 |
| 29.07.2025 | 3,23 | 3,25 | 3,13 | 3,18 | -0,78% | 605.431,00 |
| 28.07.2025 | 3,19 | 3,26 | 3,16 | 3,20 | 0,63% | 342.302,00 |
| 25.07.2025 | 3,18 | 3,21 | 3,11 | 3,18 | 0,63% | 593.301,00 |
| 24.07.2025 | 3,35 | 3,37 | 3,13 | 3,16 | -5,11% | 800.917,00 |
| 23.07.2025 | 3,13 | 3,45 | 3,08 | 3,33 | 8,47% | 1.166.870,00 |
| 22.07.2025 | 3,09 | 3,13 | 2,96 | 3,07 | 0,00% | 527.417,00 |
| 21.07.2025 | 2,99 | 3,14 | 2,99 | 3,07 | 2,33% | 594.430,00 |
| 18.07.2025 | 3,20 | 3,22 | 2,97 | 3,00 | -4,76% | 662.284,00 |
| 17.07.2025 | 3,15 | 3,27 | 3,10 | 3,15 | 0,64% | 1.242.013,00 |
| 16.07.2025 | 3,02 | 3,18 | 2,97 | 3,13 | 5,03% | 721.318,00 |
| 15.07.2025 | 2,97 | 3,08 | 2,86 | 2,98 | 2,05% | 1.113.507,00 |
| 14.07.2025 | 2,66 | 3,00 | 2,66 | 2,92 | 8,15% | 905.433,00 |
| 11.07.2025 | 2,82 | 2,84 | 2,64 | 2,70 | -5,26% | 1.009.219,00 |
| 10.07.2025 | 2,75 | 2,89 | 2,74 | 2,85 | 4,01% | 902.407,00 |
| 09.07.2025 | 2,64 | 2,78 | 2,64 | 2,74 | 3,40% | 596.987,00 |
| 08.07.2025 | 2,65 | 2,70 | 2,62 | 2,65 | 0,38% | 319.279,00 |
| 07.07.2025 | 2,78 | 2,80 | 2,63 | 2,64 | -5,04% | 532.804,00 |
| 03.07.2025 | 2,65 | 2,87 | 2,61 | 2,78 | 6,11% | 794.726,00 |
| 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 |