0,521$
10,98%
Echtzeit-Aktienkurs Caribou Biosciences
Bid:
Ask:
Aktienkurse zur Caribou Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 0,47 | 0,53 | 0,46 | 0,52 | 11,09% | 3.194.489,00 |
| 19.10.2026 | 0,46 | 0,48 | 0,46 | 0,47 | -0,21% | 3.794.973,00 |
| 16.10.2026 | 0,47 | 0,48 | 0,45 | 0,47 | 1,51% | 2.940.787,00 |
| 15.10.2026 | 0,46 | 0,48 | 0,45 | 0,46 | 0,43% | 2.876.276,00 |
| 14.10.2026 | 0,48 | 0,48 | 0,45 | 0,46 | -1,91% | 3.701.996,00 |
| 13.10.2026 | 0,48 | 0,50 | 0,45 | 0,47 | -4,47% | 4.354.964,00 |
| 12.10.2026 | 0,45 | 0,51 | 0,45 | 0,49 | 6,96% | 5.245.343,00 |
| 09.10.2026 | 0,46 | 0,52 | 0,44 | 0,46 | -4,37% | 9.630.721,00 |
| 08.10.2026 | 0,59 | 0,60 | 0,45 | 0,48 | -22,17% | 19.190.824,00 |
| 07.10.2026 | 0,64 | 0,67 | 0,55 | 0,62 | -45,31% | 36.921.198,00 |
| 06.10.2026 | 1,19 | 1,22 | 1,13 | 1,13 | -5,83% | 1.100.864,00 |
| 05.10.2026 | 1,22 | 1,24 | 1,17 | 1,20 | -2,04% | 1.546.203,00 |
| 02.10.2026 | 1,24 | 1,24 | 1,22 | 1,23 | 0,41% | 866.365,00 |
| 01.10.2026 | 1,27 | 1,29 | 1,22 | 1,22 | -3,17% | 679.482,00 |
| 30.09.2026 | 1,28 | 1,29 | 1,25 | 1,26 | 1,61% | 842.710,00 |
| 29.09.2026 | 1,25 | 1,27 | 1,22 | 1,24 | 0,00% | 635.431,00 |
| 28.09.2026 | 1,25 | 1,26 | 1,22 | 1,24 | -0,40% | 814.469,00 |
| 25.09.2026 | 1,25 | 1,27 | 1,22 | 1,25 | -1,19% | 900.170,00 |
| 24.09.2026 | 1,29 | 1,29 | 1,25 | 1,26 | -2,70% | 975.609,00 |
| 23.09.2026 | 1,34 | 1,36 | 1,29 | 1,30 | -4,07% | 699.020,00 |
| 22.09.2026 | 1,32 | 1,36 | 1,31 | 1,35 | 3,85% | 1.214.115,00 |
| 21.09.2026 | 1,31 | 1,35 | 1,29 | 1,30 | 0,00% | 737.733,00 |
| 18.09.2026 | 1,33 | 1,34 | 1,30 | 1,30 | -0,76% | 1.821.980,00 |
| 17.09.2026 | 1,27 | 1,33 | 1,26 | 1,31 | 4,80% | 1.237.526,00 |
| 16.09.2026 | 1,28 | 1,29 | 1,25 | 1,25 | -1,96% | 968.561,00 |
| 15.09.2026 | 1,31 | 1,31 | 1,25 | 1,28 | -1,16% | 1.691.871,00 |
| 14.09.2026 | 1,28 | 1,33 | 1,25 | 1,29 | 0,78% | 1.679.428,00 |
| 11.09.2026 | 1,40 | 1,40 | 1,26 | 1,28 | -5,19% | 2.398.331,00 |
| 10.09.2026 | 1,43 | 1,44 | 1,35 | 1,35 | -6,25% | 1.249.818,00 |
| 09.09.2026 | 1,54 | 1,54 | 1,44 | 1,44 | -6,49% | 1.746.113,00 |
| 08.09.2026 | 1,57 | 1,58 | 1,54 | 1,54 | -1,91% | 683.487,00 |
| 04.09.2026 | 1,57 | 1,60 | 1,55 | 1,57 | 0,64% | 1.329.447,00 |
| 03.09.2026 | 1,61 | 1,61 | 1,53 | 1,56 | -2,19% | 896.392,00 |
| 02.09.2026 | 1,55 | 1,63 | 1,55 | 1,60 | 2,90% | 770.330,00 |
| 01.09.2026 | 1,53 | 1,59 | 1,52 | 1,55 | 0,32% | 754.170,00 |
| 31.08.2026 | 1,61 | 1,63 | 1,53 | 1,55 | -4,33% | 1.008.749,00 |
| 28.08.2026 | 1,66 | 1,67 | 1,60 | 1,62 | -2,42% | 665.902,00 |
| 27.08.2026 | 1,67 | 1,69 | 1,64 | 1,66 | 0,30% | 900.632,00 |
| 26.08.2026 | 1,75 | 1,75 | 1,64 | 1,65 | -6,25% | 835.952,00 |
| 25.08.2026 | 1,65 | 1,76 | 1,65 | 1,76 | 7,32% | 1.377.155,00 |
| 24.08.2026 | 1,68 | 1,69 | 1,61 | 1,64 | -0,61% | 758.801,00 |
| 21.08.2026 | 1,64 | 1,69 | 1,62 | 1,65 | 2,80% | 1.147.912,00 |
| 20.08.2026 | 1,64 | 1,65 | 1,58 | 1,61 | -2,13% | 892.523,00 |
| 19.08.2026 | 1,60 | 1,66 | 1,58 | 1,64 | 5,81% | 1.557.952,00 |
| 18.08.2026 | 1,56 | 1,58 | 1,53 | 1,55 | -1,90% | 556.063,00 |
| 17.08.2026 | 1,57 | 1,59 | 1,55 | 1,58 | 0,64% | 950.963,00 |
| 14.08.2026 | 1,61 | 1,61 | 1,52 | 1,57 | -2,48% | 1.182.717,00 |
| 13.08.2026 | 1,72 | 1,72 | 1,60 | 1,61 | -5,29% | 1.092.862,00 |
| 12.08.2026 | 1,69 | 1,71 | 1,66 | 1,70 | 0,00% | 698.308,00 |
| 11.08.2026 | 1,68 | 1,71 | 1,65 | 1,70 | 2,41% | 990.959,00 |
| 10.08.2026 | 1,65 | 1,68 | 1,63 | 1,66 | 1,22% | 757.788,00 |
| 07.08.2026 | 1,66 | 1,67 | 1,63 | 1,64 | 0,00% | 805.245,00 |
| 06.08.2026 | 1,61 | 1,68 | 1,59 | 1,64 | 2,50% | 893.469,00 |
| 05.08.2026 | 1,59 | 1,66 | 1,58 | 1,60 | 1,91% | 1.097.304,00 |
| 04.08.2026 | 1,50 | 1,58 | 1,50 | 1,57 | 5,37% | 1.329.256,00 |
| 03.08.2026 | 1,47 | 1,50 | 1,43 | 1,49 | 2,05% | 1.389.612,00 |
| 31.07.2026 | 1,53 | 1,53 | 1,43 | 1,46 | -3,31% | 1.126.685,00 |
| 30.07.2026 | 1,48 | 1,53 | 1,45 | 1,51 | 3,78% | 915.495,00 |
| 29.07.2026 | 1,50 | 1,51 | 1,44 | 1,46 | -2,02% | 1.299.930,00 |
| 28.07.2026 | 1,60 | 1,60 | 1,47 | 1,49 | -6,01% | 1.955.718,00 |
| 27.07.2026 | 1,60 | 1,65 | 1,58 | 1,58 | 0,64% | 730.940,00 |
| 24.07.2026 | 1,62 | 1,64 | 1,57 | 1,57 | -3,68% | 946.205,00 |
| 23.07.2026 | 1,62 | 1,65 | 1,60 | 1,63 | -0,91% | 823.356,00 |
| 22.07.2026 | 1,66 | 1,67 | 1,63 | 1,65 | 0,00% | 1.019.024,00 |
| 21.07.2026 | 1,61 | 1,73 | 1,59 | 1,65 | 2,17% | 1.592.756,00 |
| 20.07.2026 | 1,64 | 1,67 | 1,59 | 1,61 | -2,72% | 1.145.485,00 |
| 17.07.2026 | 1,62 | 1,69 | 1,60 | 1,66 | -0,60% | 1.437.698,00 |
| 16.07.2026 | 1,70 | 1,72 | 1,64 | 1,67 | -3,76% | 1.843.167,00 |
| 15.07.2026 | 1,76 | 1,77 | 1,71 | 1,73 | -1,14% | 1.212.394,00 |
| 14.07.2026 | 1,82 | 1,84 | 1,75 | 1,75 | -2,78% | 3.038.500,00 |
| 13.07.2026 | 1,91 | 1,91 | 1,76 | 1,80 | -6,49% | 1.954.796,00 |
| 10.07.2026 | 1,92 | 1,93 | 1,76 | 1,93 | -0,77% | 3.465.117,00 |
| 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 |