1,940$
0,52%
Echtzeit-Aktienkurs Caribou Biosciences Inc
Bid:
Ask:
Aktienkurse zur Caribou Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,93 | 1,99 | 1,84 | 1,94 | 0,52% | 2.207.160,00 |
| 08.07.2026 | 1,88 | 2,11 | 1,86 | 1,93 | 0,52% | 3.906.420,00 |
| 07.07.2026 | 1,84 | 1,93 | 1,75 | 1,92 | 5,21% | 2.336.046,00 |
| 06.07.2026 | 1,83 | 1,85 | 1,80 | 1,83 | 0,27% | 1.089.526,00 |
| 02.07.2026 | 1,77 | 1,92 | 1,77 | 1,82 | 3,41% | 1.868.938,00 |
| 01.07.2026 | 1,76 | 1,79 | 1,73 | 1,76 | 0,57% | 1.692.950,00 |
| 30.06.2026 | 1,81 | 1,82 | 1,73 | 1,75 | -1,13% | 1.307.352,00 |
| 29.06.2026 | 1,70 | 1,83 | 1,67 | 1,77 | 5,99% | 2.790.994,00 |
| 26.06.2026 | 1,57 | 1,73 | 1,57 | 1,67 | 6,37% | 13.673.811,00 |
| 25.06.2026 | 1,68 | 1,69 | 1,56 | 1,57 | -5,31% | 1.605.563,00 |
| 24.06.2026 | 1,67 | 1,71 | 1,63 | 1,66 | -0,12% | 1.786.096,00 |
| 23.06.2026 | 1,62 | 1,72 | 1,62 | 1,66 | 1,03% | 2.087.444,00 |
| 22.06.2026 | 1,63 | 1,70 | 1,62 | 1,64 | 0,18% | 1.740.111,00 |
| 18.06.2026 | 1,67 | 1,70 | 1,57 | 1,64 | 0,00% | 2.539.772,00 |
| 17.06.2026 | 1,66 | 1,78 | 1,63 | 1,64 | -2,09% | 1.704.049,00 |
| 16.06.2026 | 1,66 | 1,73 | 1,63 | 1,68 | 0,90% | 2.083.471,00 |
| 15.06.2026 | 1,61 | 1,69 | 1,61 | 1,66 | 4,08% | 1.685.363,00 |
| 12.06.2026 | 1,75 | 1,77 | 1,59 | 1,60 | -3,92% | 2.290.507,00 |
| 11.06.2026 | 1,80 | 1,83 | 1,61 | 1,66 | -6,74% | 2.680.442,00 |
| 10.06.2026 | 1,83 | 1,88 | 1,77 | 1,78 | -3,26% | 958.022,00 |
| 09.06.2026 | 1,85 | 1,92 | 1,78 | 1,84 | -0,27% | 1.627.880,00 |
| 08.06.2026 | 1,97 | 1,97 | 1,83 | 1,85 | -3,91% | 1.651.105,00 |
| 05.06.2026 | 2,06 | 2,06 | 1,91 | 1,92 | -7,02% | 1.668.439,00 |
| 04.06.2026 | 2,01 | 2,15 | 2,01 | 2,07 | 2,99% | 1.742.420,00 |
| 03.06.2026 | 2,29 | 2,30 | 2,00 | 2,01 | -13,76% | 2.121.970,00 |
| 02.06.2026 | 2,45 | 2,45 | 2,29 | 2,33 | -4,32% | 1.734.989,00 |
| 01.06.2026 | 2,36 | 2,49 | 2,31 | 2,43 | 2,97% | 1.960.894,00 |
| 29.05.2026 | 2,33 | 2,40 | 2,27 | 2,36 | 1,72% | 1.387.820,00 |
| 28.05.2026 | 2,30 | 2,37 | 2,25 | 2,32 | 0,43% | 1.321.674,00 |
| 27.05.2026 | 2,18 | 2,41 | 2,14 | 2,31 | 6,94% | 3.734.880,00 |
| 26.05.2026 | 2,10 | 2,25 | 2,09 | 2,16 | 2,86% | 1.937.962,00 |
| 22.05.2026 | 2,00 | 2,12 | 1,97 | 2,10 | 5,53% | 1.396.555,00 |
| 21.05.2026 | 1,95 | 2,02 | 1,88 | 1,99 | 0,00% | 1.366.930,00 |
| 20.05.2026 | 2,00 | 2,04 | 1,97 | 1,99 | 1,02% | 1.709.730,00 |
| 19.05.2026 | 2,05 | 2,11 | 1,95 | 1,97 | -4,37% | 1.791.515,00 |
| 18.05.2026 | 2,16 | 2,28 | 1,98 | 2,06 | -3,51% | 2.043.205,00 |
| 15.05.2026 | 2,13 | 2,19 | 2,09 | 2,14 | -0,23% | 1.918.586,00 |
| 14.05.2026 | 2,13 | 2,32 | 1,99 | 2,14 | 0,94% | 3.443.478,00 |
| 13.05.2026 | 2,03 | 2,15 | 2,00 | 2,12 | 3,92% | 1.668.339,00 |
| 12.05.2026 | 2,04 | 2,08 | 1,97 | 2,04 | 0,49% | 1.756.070,00 |
| 11.05.2026 | 1,97 | 2,19 | 1,96 | 2,03 | 4,64% | 1.889.296,00 |
| 08.05.2026 | 1,90 | 1,99 | 1,89 | 1,94 | 3,74% | 891.516,00 |
| 07.05.2026 | 1,95 | 1,96 | 1,85 | 1,87 | -4,10% | 1.660.898,00 |
| 06.05.2026 | 1,95 | 1,97 | 1,93 | 1,95 | 1,56% | 975.402,00 |
| 05.05.2026 | 1,95 | 1,99 | 1,89 | 1,92 | 0,52% | 967.224,00 |
| 04.05.2026 | 1,85 | 1,97 | 1,85 | 1,91 | 2,41% | 1.245.614,00 |
| 01.05.2026 | 1,91 | 1,91 | 1,83 | 1,87 | -1,32% | 1.136.502,00 |
| 30.04.2026 | 1,96 | 1,96 | 1,84 | 1,89 | -2,07% | 1.022.958,00 |
| 29.04.2026 | 2,08 | 2,08 | 1,91 | 1,93 | -7,21% | 1.212.922,00 |
| 28.04.2026 | 2,12 | 2,16 | 2,06 | 2,08 | -2,35% | 1.135.213,00 |
| 27.04.2026 | 2,18 | 2,26 | 2,10 | 2,13 | 0,00% | 2.138.618,00 |
| 24.04.2026 | 2,26 | 2,27 | 2,11 | 2,13 | -5,75% | 1.909.818,00 |
| 23.04.2026 | 2,33 | 2,39 | 2,24 | 2,26 | -4,24% | 1.471.586,00 |
| 22.04.2026 | 2,29 | 2,39 | 2,26 | 2,36 | 5,12% | 1.440.263,00 |
| 21.04.2026 | 2,30 | 2,33 | 2,23 | 2,25 | -1,97% | 1.930.369,00 |
| 20.04.2026 | 2,21 | 2,32 | 2,18 | 2,29 | 3,85% | 1.956.307,00 |
| 17.04.2026 | 2,22 | 2,26 | 2,14 | 2,21 | 2,56% | 1.805.193,00 |
| 16.04.2026 | 2,21 | 2,22 | 2,10 | 2,15 | -2,27% | 2.083.420,00 |
| 15.04.2026 | 2,14 | 2,22 | 2,13 | 2,20 | 3,77% | 1.941.657,00 |
| 14.04.2026 | 1,97 | 2,17 | 1,97 | 2,12 | 8,44% | 2.675.530,00 |
| 13.04.2026 | 1,90 | 1,99 | 1,90 | 1,96 | 1,30% | 1.005.473,00 |
| 10.04.2026 | 1,96 | 1,98 | 1,90 | 1,93 | -1,78% | 818.190,00 |
| 09.04.2026 | 1,95 | 2,00 | 1,93 | 1,97 | 0,51% | 890.878,00 |
| 08.04.2026 | 1,95 | 2,00 | 1,91 | 1,96 | 5,11% | 1.062.179,00 |
| 07.04.2026 | 1,94 | 1,94 | 1,84 | 1,86 | -4,62% | 999.643,00 |
| 06.04.2026 | 1,95 | 2,01 | 1,92 | 1,95 | 0,52% | 628.692,00 |
| 02.04.2026 | 1,91 | 2,01 | 1,89 | 1,94 | -2,02% | 1.063.880,00 |
| 01.04.2026 | 1,92 | 2,04 | 1,92 | 1,98 | 4,21% | 1.253.916,00 |
| 31.03.2026 | 1,80 | 2,01 | 1,80 | 1,90 | 10,47% | 1.598.430,00 |
| 30.03.2026 | 1,79 | 1,81 | 1,69 | 1,72 | -3,37% | 1.259.195,00 |
| 27.03.2026 | 1,89 | 1,91 | 1,76 | 1,78 | -6,56% | 892.560,00 |
| 26.03.2026 | 1,84 | 2,01 | 1,84 | 1,91 | 1,33% | 1.081.673,00 |
| 25.03.2026 | 1,85 | 1,96 | 1,85 | 1,88 | 3,01% | 641.374,00 |
| 24.03.2026 | 1,84 | 1,88 | 1,76 | 1,83 | -1,88% | 939.393,00 |
| 23.03.2026 | 1,89 | 1,92 | 1,82 | 1,86 | -0,27% | 788.304,00 |
| 20.03.2026 | 1,96 | 1,97 | 1,85 | 1,87 | -5,33% | 957.035,00 |
| 19.03.2026 | 1,87 | 1,98 | 1,83 | 1,97 | 3,68% | 1.551.403,00 |
| 18.03.2026 | 1,96 | 2,01 | 1,89 | 1,90 | -3,55% | 1.026.755,00 |
| 17.03.2026 | 1,88 | 1,97 | 1,86 | 1,97 | 5,35% | 929.110,00 |
| 16.03.2026 | 1,89 | 2,00 | 1,86 | 1,87 | 0,00% | 1.349.154,00 |
| 13.03.2026 | 1,92 | 1,93 | 1,84 | 1,87 | -1,06% | 760.079,00 |
| 12.03.2026 | 1,93 | 1,95 | 1,86 | 1,89 | -4,06% | 698.857,00 |
| 11.03.2026 | 2,00 | 2,02 | 1,93 | 1,97 | -2,96% | 977.030,00 |
| 10.03.2026 | 2,00 | 2,06 | 1,96 | 2,03 | 2,78% | 2.294.314,00 |
| 09.03.2026 | 1,92 | 2,00 | 1,89 | 1,98 | 8,82% | 1.614.636,00 |
| 06.03.2026 | 1,66 | 1,83 | 1,66 | 1,82 | 6,14% | 1.291.454,00 |
| 05.03.2026 | 1,79 | 1,82 | 1,67 | 1,71 | -5,52% | 1.077.002,00 |
| 04.03.2026 | 1,78 | 1,86 | 1,74 | 1,81 | 3,13% | 741.674,00 |
| 03.03.2026 | 1,80 | 1,81 | 1,73 | 1,76 | -4,88% | 834.416,00 |
| 02.03.2026 | 1,78 | 1,89 | 1,76 | 1,85 | -2,89% | 1.118.561,00 |
| 27.02.2026 | 1,95 | 2,01 | 1,89 | 1,90 | -4,52% | 1.364.546,00 |
| 26.02.2026 | 1,93 | 2,02 | 1,87 | 1,99 | 2,05% | 1.187.730,00 |
| 25.02.2026 | 2,15 | 2,18 | 1,92 | 1,95 | -8,88% | 2.533.062,00 |
| 24.02.2026 | 1,90 | 2,22 | 1,87 | 2,14 | 11,46% | 4.607.080,00 |
| 23.02.2026 | 1,80 | 1,93 | 1,78 | 1,92 | 6,37% | 1.827.019,00 |
| 20.02.2026 | 1,75 | 1,85 | 1,71 | 1,81 | 2,04% | 1.756.157,00 |
| 19.02.2026 | 1,61 | 1,77 | 1,58 | 1,77 | 9,20% | 1.388.351,00 |
| 18.02.2026 | 1,55 | 1,62 | 1,53 | 1,62 | 4,85% | 672.843,00 |
| 17.02.2026 | 1,57 | 1,58 | 1,51 | 1,55 | -2,22% | 628.333,00 |
| 13.02.2026 | 1,52 | 1,64 | 1,52 | 1,58 | 4,29% | 1.515.789,00 |