1,620$
-3,57%
Echtzeit-Aktienkurs Caribou Biosciences Inc
Bid:
Ask:
Aktienkurse zur Caribou Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,69 | 1,73 | 1,62 | 1,62 | -3,57% | 933.174,00 |
| 16.12.2025 | 1,72 | 1,74 | 1,65 | 1,68 | -1,75% | 1.028.942,00 |
| 15.12.2025 | 1,84 | 1,85 | 1,71 | 1,71 | -4,47% | 1.176.541,00 |
| 12.12.2025 | 1,86 | 1,88 | 1,79 | 1,79 | -3,76% | 1.128.695,00 |
| 11.12.2025 | 1,88 | 1,90 | 1,82 | 1,86 | -2,62% | 1.048.653,00 |
| 10.12.2025 | 1,87 | 1,91 | 1,82 | 1,91 | 2,14% | 925.479,00 |
| 09.12.2025 | 1,90 | 1,90 | 1,84 | 1,87 | -1,06% | 715.124,00 |
| 08.12.2025 | 1,92 | 1,96 | 1,86 | 1,89 | -0,53% | 1.019.605,00 |
| 05.12.2025 | 1,93 | 1,95 | 1,86 | 1,90 | -2,06% | 721.831,00 |
| 04.12.2025 | 1,87 | 1,97 | 1,84 | 1,94 | 4,30% | 951.588,00 |
| 03.12.2025 | 1,76 | 1,87 | 1,76 | 1,86 | 5,68% | 805.180,00 |
| 02.12.2025 | 1,78 | 1,83 | 1,75 | 1,76 | -0,85% | 940.237,00 |
| 01.12.2025 | 1,89 | 1,89 | 1,76 | 1,78 | -8,51% | 1.158.956,00 |
| 28.11.2025 | 1,90 | 1,97 | 1,87 | 1,94 | 3,19% | 406.816,00 |
| 26.11.2025 | 1,86 | 1,90 | 1,80 | 1,88 | 0,53% | 797.583,00 |
| 25.11.2025 | 1,87 | 1,89 | 1,76 | 1,87 | 0,00% | 1.067.886,00 |
| 24.11.2025 | 1,76 | 1,87 | 1,75 | 1,87 | 7,16% | 1.001.178,00 |
| 20.11.2025 | 1,84 | 1,92 | 1,72 | 1,75 | -4,12% | 1.512.161,00 |
| 19.11.2025 | 1,85 | 1,89 | 1,81 | 1,82 | -2,93% | 914.728,00 |
| 18.11.2025 | 1,87 | 1,92 | 1,83 | 1,88 | -0,79% | 1.167.103,00 |
| 17.11.2025 | 1,98 | 2,01 | 1,85 | 1,89 | -4,79% | 1.340.193,00 |
| 13.11.2025 | 2,30 | 2,30 | 1,96 | 1,99 | -12,56% | 1.903.916,00 |
| 12.11.2025 | 2,24 | 2,27 | 2,11 | 2,27 | 0,98% | 1.481.179,00 |
| 11.11.2025 | 2,05 | 2,26 | 2,04 | 2,25 | 8,60% | 1.474.484,00 |
| 10.11.2025 | 2,14 | 2,26 | 2,01 | 2,07 | -1,43% | 1.966.436,00 |
| 07.11.2025 | 2,02 | 2,12 | 1,93 | 2,10 | -1,87% | 2.911.396,00 |
| 06.11.2025 | 2,25 | 2,26 | 2,08 | 2,14 | -1,83% | 1.826.251,00 |
| 05.11.2025 | 2,28 | 2,29 | 2,09 | 2,18 | 0,46% | 2.097.504,00 |
| 04.11.2025 | 2,40 | 2,47 | 2,13 | 2,17 | -10,70% | 5.051.494,00 |
| 03.11.2025 | 3,40 | 3,54 | 2,38 | 2,43 | 0,21% | 67.443.806,00 |
| 31.10.2025 | 2,31 | 2,47 | 2,28 | 2,43 | 4,53% | 561.282,00 |
| 30.10.2025 | 2,35 | 2,44 | 2,32 | 2,32 | -2,11% | 471.907,00 |
| 29.10.2025 | 2,48 | 2,49 | 2,36 | 2,37 | -4,05% | 528.579,00 |
| 28.10.2025 | 2,46 | 2,59 | 2,40 | 2,47 | 0,82% | 614.996,00 |
| 27.10.2025 | 2,51 | 2,52 | 2,35 | 2,45 | -1,61% | 835.932,00 |
| 24.10.2025 | 2,57 | 2,60 | 2,45 | 2,49 | -0,40% | 654.946,00 |
| 23.10.2025 | 2,52 | 2,59 | 2,47 | 2,50 | -1,19% | 372.245,00 |
| 22.10.2025 | 2,83 | 2,85 | 2,44 | 2,53 | -10,92% | 1.420.578,00 |
| 21.10.2025 | 2,83 | 2,97 | 2,75 | 2,84 | 0,71% | 1.128.944,00 |
| 20.10.2025 | 2,70 | 2,93 | 2,68 | 2,82 | 7,22% | 1.173.496,00 |
| 17.10.2025 | 2,63 | 2,70 | 2,58 | 2,63 | -1,50% | 668.132,00 |
| 16.10.2025 | 2,83 | 2,94 | 2,64 | 2,67 | -5,99% | 950.225,00 |
| 15.10.2025 | 2,47 | 2,84 | 2,45 | 2,84 | 16,39% | 1.956.149,00 |
| 14.10.2025 | 2,33 | 2,51 | 2,27 | 2,44 | 2,52% | 1.029.605,00 |
| 13.10.2025 | 2,55 | 2,60 | 2,37 | 2,38 | -3,84% | 765.638,00 |
| 10.10.2025 | 2,76 | 2,77 | 2,43 | 2,48 | -10,00% | 1.683.982,00 |
| 09.10.2025 | 2,76 | 2,87 | 2,70 | 2,75 | 2,61% | 1.462.805,00 |
| 08.10.2025 | 2,44 | 2,75 | 2,40 | 2,68 | 10,29% | 2.691.793,00 |
| 07.10.2025 | 2,36 | 2,44 | 2,24 | 2,43 | 3,85% | 1.432.437,00 |
| 06.10.2025 | 2,30 | 2,37 | 2,25 | 2,34 | 4,93% | 816.499,00 |
| 02.10.2025 | 2,28 | 2,36 | 2,17 | 2,23 | -1,33% | 1.385.021,00 |
| 01.10.2025 | 2,32 | 2,39 | 2,24 | 2,26 | -3,21% | 1.626.101,00 |
| 30.09.2025 | 2,31 | 2,37 | 2,19 | 2,34 | 1,52% | 1.161.940,00 |
| 29.09.2025 | 2,18 | 2,31 | 2,10 | 2,30 | 7,98% | 1.562.347,00 |
| 26.09.2025 | 1,93 | 2,16 | 1,85 | 2,13 | 10,36% | 1.581.452,00 |
| 25.09.2025 | 2,10 | 2,11 | 1,90 | 1,93 | -9,39% | 1.256.165,00 |
| 24.09.2025 | 1,86 | 2,18 | 1,86 | 2,13 | 14,52% | 2.163.139,00 |
| 23.09.2025 | 1,97 | 1,97 | 1,85 | 1,86 | -3,63% | 900.936,00 |
| 22.09.2025 | 1,75 | 1,97 | 1,69 | 1,93 | 14,20% | 1.358.733,00 |
| 19.09.2025 | 1,81 | 1,81 | 1,68 | 1,69 | -4,52% | 1.081.210,00 |
| 18.09.2025 | 1,74 | 1,84 | 1,74 | 1,77 | 2,61% | 1.975.594,00 |
| 17.09.2025 | 1,81 | 1,85 | 1,72 | 1,73 | -4,17% | 1.005.432,00 |
| 16.09.2025 | 1,82 | 1,94 | 1,79 | 1,80 | -1,64% | 1.059.963,00 |
| 15.09.2025 | 1,84 | 1,85 | 1,78 | 1,83 | 1,67% | 419.351,00 |
| 12.09.2025 | 1,90 | 1,91 | 1,79 | 1,80 | -6,25% | 573.409,00 |
| 11.09.2025 | 1,80 | 1,92 | 1,80 | 1,92 | 7,87% | 577.332,00 |
| 10.09.2025 | 1,84 | 1,86 | 1,78 | 1,78 | -3,26% | 396.594,00 |
| 09.09.2025 | 1,82 | 1,85 | 1,77 | 1,84 | 1,66% | 443.344,00 |
| 08.09.2025 | 1,86 | 1,88 | 1,80 | 1,81 | -3,21% | 452.422,00 |
| 05.09.2025 | 1,85 | 1,90 | 1,81 | 1,87 | 1,08% | 475.434,00 |
| 04.09.2025 | 1,91 | 1,91 | 1,78 | 1,85 | -2,12% | 543.555,00 |
| 03.09.2025 | 1,88 | 1,94 | 1,85 | 1,89 | 0,53% | 383.107,00 |
| 02.09.2025 | 1,86 | 1,96 | 1,84 | 1,88 | 0,53% | 497.745,00 |
| 29.08.2025 | 1,93 | 1,95 | 1,84 | 1,87 | -3,61% | 486.554,00 |
| 28.08.2025 | 2,02 | 2,09 | 1,91 | 1,94 | -2,02% | 958.242,00 |
| 27.08.2025 | 2,02 | 2,16 | 1,95 | 1,98 | -1,00% | 1.287.413,00 |
| 26.08.2025 | 1,90 | 2,02 | 1,88 | 2,00 | 6,38% | 889.953,00 |
| 25.08.2025 | 1,82 | 1,89 | 1,80 | 1,88 | 1,62% | 542.085,00 |
| 22.08.2025 | 1,84 | 1,97 | 1,82 | 1,85 | 0,54% | 1.397.415,00 |
| 21.08.2025 | 1,78 | 1,84 | 1,74 | 1,84 | 2,22% | 562.923,00 |
| 20.08.2025 | 1,79 | 1,82 | 1,74 | 1,80 | 1,69% | 471.608,00 |
| 19.08.2025 | 1,89 | 1,91 | 1,73 | 1,77 | -5,35% | 889.462,00 |
| 18.08.2025 | 1,98 | 2,00 | 1,87 | 1,87 | -5,56% | 1.374.162,00 |
| 15.08.2025 | 2,00 | 2,09 | 1,95 | 1,98 | -1,00% | 1.107.112,00 |
| 14.08.2025 | 1,92 | 2,02 | 1,83 | 2,00 | 2,56% | 1.268.539,00 |
| 13.08.2025 | 1,72 | 1,95 | 1,62 | 1,95 | 8,94% | 1.485.366,00 |
| 12.08.2025 | 1,71 | 1,79 | 1,71 | 1,79 | 4,99% | 712.713,00 |
| 11.08.2025 | 1,70 | 1,77 | 1,68 | 1,71 | -1,45% | 593.927,00 |
| 08.08.2025 | 1,86 | 1,87 | 1,72 | 1,73 | -4,42% | 653.345,00 |
| 07.08.2025 | 1,89 | 1,92 | 1,79 | 1,81 | -3,72% | 1.133.430,00 |
| 06.08.2025 | 2,05 | 2,05 | 1,85 | 1,88 | -7,84% | 1.425.723,00 |
| 05.08.2025 | 2,11 | 2,11 | 2,00 | 2,04 | -2,86% | 1.169.490,00 |
| 04.08.2025 | 2,05 | 2,13 | 1,94 | 2,10 | 7,69% | 990.061,00 |
| 01.08.2025 | 1,95 | 1,99 | 1,86 | 1,95 | -3,94% | 1.248.087,00 |
| 31.07.2025 | 2,02 | 2,17 | 1,99 | 2,03 | -0,98% | 1.436.294,00 |
| 30.07.2025 | 2,03 | 2,14 | 2,00 | 2,05 | 4,59% | 1.663.039,00 |
| 29.07.2025 | 2,25 | 2,27 | 1,90 | 1,96 | -14,41% | 3.547.545,00 |
| 28.07.2025 | 2,31 | 2,31 | 2,16 | 2,29 | 0,44% | 1.765.145,00 |
| 25.07.2025 | 2,20 | 2,34 | 2,17 | 2,28 | -3,80% | 1.751.057,00 |
| 24.07.2025 | 2,54 | 2,55 | 2,32 | 2,37 | -4,44% | 2.079.049,00 |