2,380$
-1,04%
Echtzeit-Aktienkurs Compass Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Compass Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,43 | 2,47 | 2,29 | 2,38 | -1,04% | 5.977.908,00 |
| 28.05.2026 | 2,23 | 2,44 | 2,17 | 2,41 | 5,71% | 4.795.211,00 |
| 27.05.2026 | 2,18 | 2,44 | 2,18 | 2,28 | 3,41% | 6.702.844,00 |
| 26.05.2026 | 2,04 | 2,23 | 2,01 | 2,20 | 6,28% | 4.519.073,00 |
| 22.05.2026 | 1,91 | 2,15 | 1,88 | 2,07 | 7,25% | 5.945.503,00 |
| 21.05.2026 | 1,84 | 1,99 | 1,84 | 1,93 | 2,12% | 6.365.415,00 |
| 20.05.2026 | 1,80 | 1,91 | 1,78 | 1,89 | 4,42% | 3.780.992,00 |
| 19.05.2026 | 1,80 | 1,84 | 1,75 | 1,81 | -0,55% | 3.684.067,00 |
| 18.05.2026 | 1,86 | 1,94 | 1,79 | 1,82 | -2,15% | 4.538.763,00 |
| 15.05.2026 | 1,93 | 1,96 | 1,85 | 1,86 | -6,30% | 3.831.556,00 |
| 14.05.2026 | 1,92 | 2,02 | 1,88 | 1,99 | 0,76% | 5.513.594,00 |
| 13.05.2026 | 1,88 | 1,99 | 1,83 | 1,97 | 5,07% | 5.303.090,00 |
| 12.05.2026 | 1,83 | 1,90 | 1,81 | 1,88 | 2,18% | 5.168.957,00 |
| 11.05.2026 | 1,79 | 1,91 | 1,78 | 1,84 | 0,27% | 5.742.374,00 |
| 08.05.2026 | 1,80 | 1,90 | 1,75 | 1,83 | 1,10% | 6.401.527,00 |
| 07.05.2026 | 1,86 | 1,87 | 1,75 | 1,81 | -3,21% | 8.601.364,00 |
| 06.05.2026 | 1,90 | 1,95 | 1,84 | 1,87 | -4,10% | 11.425.694,00 |
| 05.05.2026 | 1,95 | 2,00 | 1,84 | 1,95 | 1,04% | 7.556.915,00 |
| 04.05.2026 | 2,00 | 2,02 | 1,86 | 1,93 | -1,53% | 13.425.864,00 |
| 01.05.2026 | 1,79 | 2,01 | 1,75 | 1,96 | 10,11% | 10.446.862,00 |
| 30.04.2026 | 1,69 | 1,82 | 1,67 | 1,78 | 7,23% | 13.254.720,00 |
| 29.04.2026 | 1,91 | 1,91 | 1,64 | 1,66 | -9,78% | 24.104.998,00 |
| 28.04.2026 | 1,91 | 2,18 | 1,80 | 1,84 | 2,79% | 37.103.351,00 |
| 27.04.2026 | 1,77 | 2,49 | 1,61 | 1,79 | -64,41% | 157.398.159,00 |
| 24.04.2026 | 5,22 | 5,49 | 4,90 | 5,03 | -3,45% | 4.572.455,00 |
| 23.04.2026 | 5,32 | 5,34 | 5,11 | 5,21 | -2,07% | 1.079.066,00 |
| 22.04.2026 | 5,36 | 5,39 | 5,22 | 5,32 | 1,62% | 1.802.560,00 |
| 21.04.2026 | 5,42 | 5,58 | 5,19 | 5,24 | -3,32% | 2.633.671,00 |
| 20.04.2026 | 6,11 | 6,24 | 5,41 | 5,42 | -9,67% | 2.750.597,00 |
| 17.04.2026 | 6,60 | 6,67 | 5,87 | 6,00 | -8,05% | 3.728.811,00 |
| 16.04.2026 | 5,87 | 6,85 | 5,81 | 6,52 | 11,55% | 7.108.308,00 |
| 15.04.2026 | 5,48 | 5,92 | 5,38 | 5,85 | 7,44% | 3.186.718,00 |
| 14.04.2026 | 5,20 | 5,48 | 5,14 | 5,44 | 4,62% | 3.542.282,00 |
| 13.04.2026 | 5,18 | 5,25 | 5,01 | 5,20 | 0,58% | 2.343.307,00 |
| 10.04.2026 | 5,45 | 5,50 | 5,00 | 5,17 | -5,14% | 3.155.230,00 |
| 09.04.2026 | 5,32 | 5,60 | 5,30 | 5,45 | 1,11% | 2.685.929,00 |
| 08.04.2026 | 5,53 | 5,59 | 5,29 | 5,39 | 1,51% | 2.913.546,00 |
| 07.04.2026 | 5,44 | 5,53 | 5,20 | 5,31 | -3,28% | 1.613.037,00 |
| 06.04.2026 | 5,47 | 5,73 | 5,46 | 5,49 | 0,73% | 3.184.621,00 |
| 02.04.2026 | 5,25 | 5,50 | 5,18 | 5,45 | 0,28% | 3.183.387,00 |
| 01.04.2026 | 5,41 | 5,51 | 5,11 | 5,44 | 2,74% | 1.892.036,00 |
| 31.03.2026 | 5,26 | 5,38 | 5,06 | 5,29 | 3,83% | 4.363.410,00 |
| 30.03.2026 | 5,21 | 5,24 | 5,07 | 5,10 | -2,21% | 1.273.452,00 |
| 27.03.2026 | 5,29 | 5,37 | 5,15 | 5,21 | -2,25% | 1.338.509,00 |
| 26.03.2026 | 5,41 | 5,67 | 5,30 | 5,33 | -2,91% | 1.316.071,00 |
| 25.03.2026 | 5,42 | 5,56 | 5,39 | 5,49 | 3,20% | 1.259.110,00 |
| 24.03.2026 | 4,96 | 5,39 | 4,87 | 5,32 | 5,56% | 1.812.114,00 |
| 23.03.2026 | 5,16 | 5,29 | 5,00 | 5,04 | -2,33% | 1.611.243,00 |
| 20.03.2026 | 5,40 | 5,41 | 5,14 | 5,16 | -4,27% | 5.515.546,00 |
| 19.03.2026 | 5,24 | 5,40 | 5,19 | 5,39 | 1,32% | 1.937.163,00 |
| 18.03.2026 | 5,40 | 5,40 | 5,23 | 5,32 | -2,39% | 1.465.411,00 |
| 17.03.2026 | 5,38 | 5,54 | 5,31 | 5,45 | 0,74% | 2.525.071,00 |
| 16.03.2026 | 5,25 | 5,53 | 5,20 | 5,41 | 4,24% | 1.452.185,00 |
| 13.03.2026 | 5,27 | 5,36 | 5,07 | 5,19 | -0,19% | 1.043.787,00 |
| 12.03.2026 | 5,50 | 5,59 | 5,18 | 5,20 | -6,98% | 1.436.155,00 |
| 11.03.2026 | 5,60 | 5,70 | 5,48 | 5,59 | 0,36% | 1.441.883,00 |
| 10.03.2026 | 5,49 | 5,78 | 5,42 | 5,57 | 2,77% | 2.198.455,00 |
| 09.03.2026 | 5,43 | 5,50 | 5,30 | 5,42 | -1,63% | 1.843.298,00 |
| 06.03.2026 | 5,41 | 5,53 | 5,29 | 5,51 | -0,27% | 1.843.475,00 |
| 05.03.2026 | 5,53 | 5,87 | 5,44 | 5,53 | -2,90% | 2.821.546,00 |
| 04.03.2026 | 5,59 | 5,88 | 5,54 | 5,69 | 2,89% | 2.019.521,00 |
| 03.03.2026 | 5,50 | 5,86 | 5,43 | 5,53 | -2,47% | 3.153.070,00 |
| 02.03.2026 | 5,51 | 5,81 | 5,32 | 5,67 | 0,53% | 2.270.440,00 |
| 27.02.2026 | 5,73 | 5,83 | 5,61 | 5,64 | -2,25% | 3.647.584,00 |
| 26.02.2026 | 5,93 | 5,94 | 5,60 | 5,77 | -2,20% | 2.692.945,00 |
| 25.02.2026 | 6,00 | 6,07 | 5,81 | 5,90 | -1,58% | 2.187.307,00 |
| 24.02.2026 | 5,93 | 6,03 | 5,84 | 6,00 | 1,96% | 2.005.801,00 |
| 23.02.2026 | 6,15 | 6,20 | 5,75 | 5,88 | -4,70% | 1.771.133,00 |
| 20.02.2026 | 6,31 | 6,41 | 6,14 | 6,17 | -3,59% | 1.359.133,00 |
| 19.02.2026 | 6,43 | 6,50 | 6,25 | 6,40 | -1,31% | 1.390.756,00 |
| 18.02.2026 | 6,37 | 6,60 | 6,30 | 6,49 | 1,49% | 1.465.627,00 |
| 17.02.2026 | 6,25 | 6,55 | 6,23 | 6,39 | 1,75% | 1.288.472,00 |
| 13.02.2026 | 6,53 | 6,60 | 6,21 | 6,28 | -0,95% | 2.517.335,00 |
| 12.02.2026 | 6,44 | 6,50 | 6,26 | 6,34 | -1,55% | 1.436.750,00 |
| 11.02.2026 | 6,60 | 6,67 | 6,29 | 6,44 | -2,72% | 1.499.087,00 |
| 10.02.2026 | 6,79 | 6,82 | 6,52 | 6,62 | -0,90% | 1.223.949,00 |
| 09.02.2026 | 6,50 | 6,82 | 6,40 | 6,68 | 2,45% | 1.369.719,00 |
| 06.02.2026 | 6,35 | 6,69 | 6,29 | 6,52 | 4,82% | 2.007.345,00 |
| 05.02.2026 | 6,27 | 6,55 | 6,20 | 6,22 | -1,43% | 2.166.439,00 |
| 04.02.2026 | 6,65 | 6,67 | 6,25 | 6,31 | -1,71% | 2.589.930,00 |
| 03.02.2026 | 6,59 | 6,87 | 6,25 | 6,42 | -1,68% | 2.453.061,00 |
| 02.02.2026 | 6,39 | 6,71 | 6,38 | 6,53 | 2,11% | 2.380.678,00 |
| 30.01.2026 | 6,29 | 6,47 | 6,21 | 6,40 | 0,24% | 2.836.804,00 |
| 29.01.2026 | 6,17 | 6,44 | 6,06 | 6,38 | 3,57% | 2.618.710,00 |
| 28.01.2026 | 6,45 | 6,49 | 6,05 | 6,16 | -3,90% | 1.522.150,00 |
| 27.01.2026 | 6,16 | 6,48 | 6,13 | 6,41 | 3,55% | 1.790.017,00 |
| 26.01.2026 | 5,85 | 6,21 | 5,69 | 6,19 | -1,75% | 2.815.479,00 |
| 22.01.2026 | 5,93 | 6,40 | 5,92 | 6,30 | 6,78% | 3.538.722,00 |
| 21.01.2026 | 5,72 | 5,96 | 5,64 | 5,90 | 3,33% | 1.920.448,00 |
| 20.01.2026 | 5,60 | 5,81 | 5,50 | 5,71 | 0,18% | 1.021.832,00 |
| 16.01.2026 | 5,82 | 5,85 | 5,55 | 5,70 | -1,72% | 1.769.633,00 |
| 15.01.2026 | 6,11 | 6,25 | 5,62 | 5,80 | -3,81% | 2.918.538,00 |
| 14.01.2026 | 5,57 | 6,17 | 5,43 | 6,03 | 8,06% | 6.432.123,00 |
| 13.01.2026 | 5,18 | 5,62 | 5,17 | 5,58 | 7,10% | 3.309.090,00 |
| 12.01.2026 | 5,37 | 5,44 | 5,09 | 5,21 | -2,62% | 2.529.638,00 |
| 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 |