0,820$
-1,23%
Echtzeit-Aktienkurs Compass Therapeutics
Bid:
Ask:
Aktienkurse zur Compass Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 0,82 | 0,83 | 0,80 | 0,82 | -1,20% | 1.842.559,00 |
| 11.11.2026 | 0,85 | 0,85 | 0,81 | 0,83 | -0,95% | 1.442.349,00 |
| 10.11.2026 | 0,85 | 0,90 | 0,83 | 0,84 | 0,72% | 2.111.309,00 |
| 09.11.2026 | 0,80 | 0,85 | 0,77 | 0,83 | 9,62% | 2.227.056,00 |
| 06.11.2026 | 0,70 | 0,76 | 0,67 | 0,76 | 10,80% | 1.839.799,00 |
| 05.11.2026 | 0,76 | 0,77 | 0,68 | 0,69 | -11,61% | 2.586.177,00 |
| 04.11.2026 | 0,79 | 0,80 | 0,75 | 0,78 | 2,92% | 1.608.224,00 |
| 03.11.2026 | 0,78 | 0,79 | 0,74 | 0,75 | -1,83% | 1.616.652,00 |
| 02.11.2026 | 0,81 | 0,81 | 0,75 | 0,77 | -3,16% | 2.114.169,00 |
| 30.10.2026 | 0,76 | 0,80 | 0,74 | 0,79 | 4,35% | 2.909.420,00 |
| 29.10.2026 | 0,78 | 0,81 | 0,75 | 0,76 | -2,06% | 2.012.978,00 |
| 28.10.2026 | 0,75 | 0,78 | 0,73 | 0,78 | 3,06% | 1.790.256,00 |
| 27.10.2026 | 0,75 | 0,79 | 0,73 | 0,75 | -0,13% | 2.202.915,00 |
| 26.10.2026 | 0,75 | 0,79 | 0,74 | 0,75 | -1,05% | 2.193.542,00 |
| 23.10.2026 | 0,81 | 0,81 | 0,75 | 0,76 | -5,35% | 2.120.038,00 |
| 22.10.2026 | 0,81 | 0,84 | 0,78 | 0,80 | -1,35% | 2.171.513,00 |
| 21.10.2026 | 0,82 | 0,85 | 0,81 | 0,82 | -3,09% | 1.539.556,00 |
| 20.10.2026 | 0,83 | 0,87 | 0,82 | 0,84 | 0,00% | 1.858.539,00 |
| 19.10.2026 | 0,87 | 0,89 | 0,83 | 0,84 | -3,33% | 3.113.148,00 |
| 16.10.2026 | 0,90 | 0,91 | 0,86 | 0,87 | -2,68% | 2.038.737,00 |
| 15.10.2026 | 0,86 | 0,91 | 0,85 | 0,89 | 1,48% | 3.328.469,00 |
| 14.10.2026 | 0,83 | 0,88 | 0,82 | 0,88 | 2,80% | 4.967.662,00 |
| 13.10.2026 | 0,93 | 0,94 | 0,85 | 0,86 | -8,64% | 3.788.685,00 |
| 12.10.2026 | 0,99 | 0,99 | 0,92 | 0,94 | -5,44% | 4.429.865,00 |
| 09.10.2026 | 0,99 | 1,05 | 0,98 | 0,99 | 0,10% | 3.664.899,00 |
| 08.10.2026 | 1,01 | 1,01 | 0,96 | 0,99 | -2,84% | 7.039.566,00 |
| 07.10.2026 | 0,98 | 1,06 | 0,97 | 1,02 | 2,00% | 2.786.393,00 |
| 06.10.2026 | 0,99 | 1,02 | 0,94 | 1,00 | 3,41% | 7.001.373,00 |
| 05.10.2026 | 0,91 | 1,00 | 0,89 | 0,97 | 12,84% | 15.791.126,00 |
| 02.10.2026 | 0,94 | 0,98 | 0,83 | 0,86 | -4,88% | 20.700.082,00 |
| 01.10.2026 | 1,03 | 1,06 | 0,90 | 0,90 | -12,52% | 10.031.100,00 |
| 30.09.2026 | 1,10 | 1,10 | 1,02 | 1,03 | -5,94% | 5.648.548,00 |
| 29.09.2026 | 1,13 | 1,15 | 1,09 | 1,10 | -1,79% | 3.282.272,00 |
| 28.09.2026 | 1,15 | 1,15 | 1,10 | 1,12 | -0,45% | 3.672.556,00 |
| 25.09.2026 | 1,17 | 1,20 | 1,12 | 1,12 | -1,32% | 3.520.417,00 |
| 24.09.2026 | 1,17 | 1,17 | 1,10 | 1,14 | -2,99% | 4.501.154,00 |
| 23.09.2026 | 1,22 | 1,23 | 1,13 | 1,17 | -5,65% | 7.668.139,00 |
| 22.09.2026 | 1,25 | 1,44 | 1,15 | 1,24 | -31,68% | 26.853.655,00 |
| 21.09.2026 | 1,88 | 1,88 | 1,80 | 1,82 | -4,47% | 2.970.237,00 |
| 18.09.2026 | 1,86 | 1,90 | 1,81 | 1,90 | 2,70% | 7.812.806,00 |
| 17.09.2026 | 1,88 | 1,94 | 1,84 | 1,85 | 1,09% | 2.494.520,00 |
| 16.09.2026 | 1,87 | 1,90 | 1,80 | 1,83 | -1,35% | 2.238.435,00 |
| 15.09.2026 | 1,98 | 1,98 | 1,85 | 1,86 | -5,36% | 2.425.209,00 |
| 14.09.2026 | 2,03 | 2,04 | 1,96 | 1,96 | -2,00% | 1.990.428,00 |
| 11.09.2026 | 2,08 | 2,09 | 1,96 | 2,00 | -2,44% | 4.826.117,00 |
| 10.09.2026 | 2,17 | 2,17 | 2,04 | 2,05 | -5,96% | 2.535.028,00 |
| 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 |