2,840$
16,39%
Echtzeit-Aktienkurs Caribou Biosciences Inc
Bid:
Ask:
Aktienkurse zur Caribou Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 2,38 | 2,66 | 2,28 | 2,48 | 4,64% | 3.005.738,00 |
| 22.07.2025 | 2,07 | 2,39 | 2,03 | 2,37 | 14,49% | 2.435.069,00 |
| 21.07.2025 | 2,10 | 2,34 | 2,05 | 2,07 | 0,98% | 2.550.512,00 |
| 18.07.2025 | 1,87 | 2,13 | 1,84 | 2,05 | 12,02% | 2.962.518,00 |
| 17.07.2025 | 1,85 | 1,93 | 1,79 | 1,83 | 0,00% | 1.635.758,00 |
| 16.07.2025 | 1,67 | 1,85 | 1,64 | 1,83 | 13,66% | 1.729.530,00 |
| 15.07.2025 | 1,72 | 1,77 | 1,61 | 1,61 | -5,29% | 1.153.731,00 |
| 14.07.2025 | 1,63 | 1,77 | 1,62 | 1,70 | 4,29% | 1.624.228,00 |
| 11.07.2025 | 1,71 | 1,72 | 1,62 | 1,63 | -6,32% | 1.151.749,00 |
| 10.07.2025 | 1,79 | 1,79 | 1,67 | 1,74 | -0,57% | 1.486.376,00 |
| 09.07.2025 | 1,63 | 1,78 | 1,60 | 1,75 | 9,38% | 2.241.519,00 |
| 08.07.2025 | 1,44 | 1,64 | 1,43 | 1,60 | 15,11% | 2.558.893,00 |
| 07.07.2025 | 1,36 | 1,41 | 1,34 | 1,39 | 1,46% | 1.640.471,00 |
| 03.07.2025 | 1,38 | 1,43 | 1,34 | 1,37 | 0,37% | 746.493,00 |
| 02.07.2025 | 1,26 | 1,38 | 1,24 | 1,37 | 9,20% | 1.512.610,00 |
| 01.07.2025 | 1,26 | 1,32 | 1,22 | 1,25 | 0,00% | 922.288,00 |
| 30.06.2025 | 1,28 | 1,32 | 1,25 | 1,25 | -2,34% | 842.001,00 |
| 27.06.2025 | 1,38 | 1,38 | 1,28 | 1,28 | -5,19% | 9.852.925,00 |
| 26.06.2025 | 1,42 | 1,42 | 1,30 | 1,35 | -4,93% | 1.366.779,00 |
| 25.06.2025 | 1,43 | 1,43 | 1,35 | 1,42 | 0,71% | 929.979,00 |
| 24.06.2025 | 1,36 | 1,44 | 1,33 | 1,41 | 6,82% | 1.082.212,00 |
| 23.06.2025 | 1,34 | 1,36 | 1,20 | 1,32 | -1,49% | 1.313.055,00 |
| 20.06.2025 | 1,33 | 1,37 | 1,25 | 1,34 | 4,69% | 2.070.264,00 |
| 18.06.2025 | 1,16 | 1,31 | 1,12 | 1,28 | 10,34% | 1.255.656,00 |
| 17.06.2025 | 1,17 | 1,22 | 1,14 | 1,16 | 3,57% | 1.192.132,00 |
| 16.06.2025 | 1,08 | 1,14 | 1,04 | 1,12 | 0,90% | 1.076.222,00 |
| 13.06.2025 | 1,13 | 1,16 | 1,09 | 1,11 | -4,31% | 1.162.106,00 |
| 12.06.2025 | 1,20 | 1,20 | 1,13 | 1,16 | -1,69% | 881.773,00 |
| 11.06.2025 | 1,24 | 1,27 | 1,18 | 1,18 | -3,28% | 1.031.104,00 |
| 10.06.2025 | 1,30 | 1,31 | 1,21 | 1,22 | -3,94% | 1.884.215,00 |
| 09.06.2025 | 1,27 | 1,31 | 1,24 | 1,27 | 0,79% | 1.117.227,00 |
| 06.06.2025 | 1,11 | 1,33 | 1,11 | 1,26 | 15,60% | 2.025.764,00 |
| 05.06.2025 | 1,14 | 1,14 | 1,08 | 1,09 | -3,54% | 445.400,00 |
| 04.06.2025 | 1,04 | 1,14 | 1,02 | 1,13 | 7,62% | 910.837,00 |
| 03.06.2025 | 1,02 | 1,09 | 0,96 | 1,05 | 7,69% | 1.226.064,00 |
| 02.06.2025 | 1,06 | 1,08 | 0,96 | 0,98 | -8,02% | 2.426.061,00 |
| 30.05.2025 | 1,14 | 1,16 | 1,03 | 1,06 | -8,62% | 1.259.498,00 |
| 29.05.2025 | 1,16 | 1,20 | 1,09 | 1,16 | 3,57% | 1.387.264,00 |
| 28.05.2025 | 1,07 | 1,21 | 1,04 | 1,12 | 2,75% | 1.562.398,00 |
| 27.05.2025 | 1,05 | 1,11 | 1,03 | 1,09 | 6,86% | 1.216.257,00 |
| 23.05.2025 | 1,05 | 1,09 | 1,02 | 1,02 | -6,85% | 458.277,00 |
| 22.05.2025 | 1,03 | 1,10 | 1,00 | 1,10 | 7,88% | 556.172,00 |