2,180$
-1,36%
Echtzeit-Aktienkurs Compass Therapeutics
Bid:
Ask:
Aktienkurse zur Compass Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,22 | 2,25 | 2,17 | 2,18 | -1,36% | 2.608.188,00 |
| 08.09.2026 | 2,32 | 2,32 | 2,20 | 2,21 | -7,14% | 2.417.465,00 |
| 04.09.2026 | 2,34 | 2,45 | 2,33 | 2,38 | 0,42% | 2.548.324,00 |
| 03.09.2026 | 2,44 | 2,44 | 2,35 | 2,37 | -2,87% | 2.555.451,00 |
| 02.09.2026 | 2,31 | 2,46 | 2,31 | 2,44 | 5,63% | 2.529.209,00 |
| 01.09.2026 | 2,37 | 2,40 | 2,29 | 2,31 | -2,53% | 1.509.443,00 |
| 31.08.2026 | 2,40 | 2,40 | 2,31 | 2,37 | -1,25% | 3.522.322,00 |
| 28.08.2026 | 2,51 | 2,51 | 2,40 | 2,40 | -4,95% | 2.560.530,00 |
| 27.08.2026 | 2,44 | 2,53 | 2,40 | 2,53 | 3,70% | 1.693.995,00 |
| 26.08.2026 | 2,51 | 2,52 | 2,41 | 2,44 | -3,75% | 1.438.309,00 |
| 25.08.2026 | 2,40 | 2,55 | 2,39 | 2,53 | 5,42% | 2.283.369,00 |
| 24.08.2026 | 2,42 | 2,43 | 2,32 | 2,40 | 0,00% | 974.007,00 |
| 21.08.2026 | 2,39 | 2,45 | 2,33 | 2,40 | 1,69% | 2.030.371,00 |
| 20.08.2026 | 2,42 | 2,46 | 2,31 | 2,36 | -5,22% | 2.172.365,00 |
| 19.08.2026 | 2,42 | 2,52 | 2,41 | 2,49 | 4,18% | 3.861.820,00 |
| 18.08.2026 | 2,28 | 2,44 | 2,24 | 2,39 | 3,24% | 2.914.671,00 |
| 17.08.2026 | 2,20 | 2,37 | 2,20 | 2,32 | 2,89% | 2.356.594,00 |
| 14.08.2026 | 2,30 | 2,30 | 2,23 | 2,25 | -0,44% | 1.360.538,00 |
| 13.08.2026 | 2,36 | 2,37 | 2,23 | 2,26 | -5,04% | 2.263.920,00 |
| 12.08.2026 | 2,20 | 2,39 | 2,17 | 2,38 | 7,94% | 8.006.813,00 |
| 11.08.2026 | 2,20 | 2,38 | 2,20 | 2,21 | -1,12% | 3.975.833,00 |
| 10.08.2026 | 2,15 | 2,23 | 2,11 | 2,23 | 3,96% | 4.189.040,00 |
| 07.08.2026 | 2,05 | 2,18 | 2,03 | 2,15 | 7,25% | 3.825.254,00 |
| 06.08.2026 | 1,93 | 2,00 | 1,87 | 2,00 | 5,82% | 6.659.753,00 |
| 05.08.2026 | 2,00 | 2,01 | 1,85 | 1,89 | -4,79% | 4.241.379,00 |
| 04.08.2026 | 1,90 | 2,00 | 1,89 | 1,99 | 5,03% | 3.046.822,00 |
| 03.08.2026 | 1,94 | 1,95 | 1,85 | 1,89 | -1,05% | 3.508.412,00 |
| 31.07.2026 | 1,95 | 1,96 | 1,86 | 1,91 | -1,29% | 2.637.260,00 |
| 30.07.2026 | 1,93 | 1,96 | 1,91 | 1,94 | -0,77% | 1.910.004,00 |
| 29.07.2026 | 2,04 | 2,04 | 1,94 | 1,95 | -4,41% | 3.139.910,00 |
| 28.07.2026 | 2,07 | 2,08 | 1,97 | 2,04 | -1,92% | 3.135.253,00 |
| 27.07.2026 | 2,11 | 2,23 | 2,08 | 2,08 | -0,24% | 3.399.916,00 |
| 24.07.2026 | 2,12 | 2,14 | 2,06 | 2,09 | -1,65% | 1.587.820,00 |
| 23.07.2026 | 2,02 | 2,14 | 1,99 | 2,12 | 4,18% | 2.265.714,00 |
| 22.07.2026 | 2,09 | 2,11 | 2,00 | 2,04 | -3,10% | 1.766.977,00 |
| 21.07.2026 | 2,02 | 2,10 | 2,01 | 2,10 | 3,96% | 1.579.064,00 |
| 20.07.2026 | 2,07 | 2,13 | 2,01 | 2,02 | -1,70% | 1.902.636,00 |
| 17.07.2026 | 2,06 | 2,12 | 2,01 | 2,06 | -2,14% | 2.141.727,00 |
| 16.07.2026 | 2,13 | 2,15 | 2,07 | 2,10 | -2,10% | 1.758.207,00 |
| 15.07.2026 | 2,18 | 2,19 | 2,11 | 2,15 | -1,61% | 1.682.487,00 |
| 14.07.2026 | 2,25 | 2,26 | 2,18 | 2,18 | -3,54% | 1.983.545,00 |
| 13.07.2026 | 2,30 | 2,31 | 2,19 | 2,26 | -2,59% | 1.875.702,00 |
| 10.07.2026 | 2,30 | 2,36 | 2,19 | 2,32 | 0,43% | 2.796.683,00 |
| 09.07.2026 | 2,33 | 2,36 | 2,27 | 2,31 | -1,28% | 1.969.776,00 |
| 08.07.2026 | 2,26 | 2,35 | 2,21 | 2,34 | 0,86% | 3.879.505,00 |
| 07.07.2026 | 2,30 | 2,32 | 2,15 | 2,32 | 0,87% | 3.210.627,00 |
| 06.07.2026 | 2,27 | 2,30 | 2,20 | 2,30 | 1,32% | 2.480.123,00 |
| 02.07.2026 | 2,20 | 2,29 | 2,17 | 2,27 | 4,61% | 2.939.846,00 |
| 01.07.2026 | 2,18 | 2,21 | 2,13 | 2,17 | -0,46% | 2.373.713,00 |
| 30.06.2026 | 2,16 | 2,29 | 2,13 | 2,18 | 0,93% | 3.861.105,00 |
| 29.06.2026 | 2,08 | 2,17 | 2,07 | 2,16 | 2,86% | 2.832.762,00 |
| 26.06.2026 | 2,06 | 2,13 | 2,02 | 2,10 | 1,94% | 7.601.912,00 |
| 25.06.2026 | 2,03 | 2,11 | 2,02 | 2,06 | 1,98% | 2.516.411,00 |
| 24.06.2026 | 2,06 | 2,10 | 2,02 | 2,02 | -2,18% | 3.070.105,00 |
| 23.06.2026 | 2,04 | 2,11 | 2,04 | 2,07 | -1,67% | 3.082.282,00 |
| 22.06.2026 | 2,05 | 2,10 | 2,02 | 2,10 | 3,96% | 3.382.498,00 |
| 18.06.2026 | 2,08 | 2,13 | 2,00 | 2,02 | -1,46% | 9.276.475,00 |
| 17.06.2026 | 1,99 | 2,14 | 1,99 | 2,05 | 4,06% | 3.735.640,00 |
| 16.06.2026 | 2,01 | 2,04 | 1,96 | 1,97 | -2,96% | 2.513.462,00 |
| 15.06.2026 | 2,05 | 2,10 | 2,02 | 2,03 | 0,25% | 2.167.565,00 |
| 12.06.2026 | 2,00 | 2,08 | 1,98 | 2,03 | 0,75% | 2.040.792,00 |
| 11.06.2026 | 1,91 | 2,04 | 1,88 | 2,01 | 4,69% | 3.576.988,00 |
| 10.06.2026 | 2,06 | 2,11 | 1,91 | 1,92 | -6,80% | 3.494.494,00 |
| 09.06.2026 | 2,04 | 2,10 | 2,03 | 2,06 | 1,48% | 2.322.351,00 |
| 08.06.2026 | 2,04 | 2,07 | 2,00 | 2,03 | 0,00% | 2.259.741,00 |
| 05.06.2026 | 2,10 | 2,12 | 2,03 | 2,03 | -4,47% | 3.118.493,00 |
| 04.06.2026 | 2,07 | 2,18 | 2,07 | 2,13 | 2,16% | 4.470.965,00 |
| 03.06.2026 | 2,08 | 2,11 | 2,04 | 2,08 | 0,24% | 3.496.595,00 |
| 02.06.2026 | 2,13 | 2,17 | 2,06 | 2,08 | -6,11% | 5.176.695,00 |
| 01.06.2026 | 2,31 | 2,32 | 2,18 | 2,21 | -7,14% | 5.642.369,00 |
| 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 |