1,595$
2,24%
Echtzeit-Aktienkurs CalciMedica Inc
Bid:
Ask:
Aktienkurse zur CalciMedica Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,55 | 1,69 | 1,55 | 1,58 | 1,28% | 46.754,00 |
| 01.07.2025 | 1,64 | 1,85 | 1,55 | 1,56 | -2,50% | 14.676,00 |
| 30.06.2025 | 1,42 | 1,67 | 1,42 | 1,60 | 11,89% | 54.359,00 |
| 27.06.2025 | 1,43 | 1,56 | 1,43 | 1,43 | 0,00% | 59.068,00 |
| 26.06.2025 | 1,50 | 1,57 | 1,43 | 1,43 | -8,92% | 119.122,00 |
| 25.06.2025 | 1,69 | 1,72 | 1,56 | 1,57 | -4,85% | 32.919,00 |
| 24.06.2025 | 1,49 | 1,76 | 1,48 | 1,65 | 7,14% | 20.085,00 |
| 23.06.2025 | 1,71 | 1,79 | 1,51 | 1,54 | -6,10% | 34.255,00 |
| 20.06.2025 | 1,66 | 1,75 | 1,63 | 1,64 | -2,96% | 14.521,00 |
| 18.06.2025 | 1,79 | 1,79 | 1,68 | 1,69 | 0,00% | 14.006,00 |
| 17.06.2025 | 1,73 | 1,75 | 1,69 | 1,69 | -0,59% | 27.085,00 |
| 16.06.2025 | 1,76 | 1,78 | 1,70 | 1,70 | -1,16% | 17.503,00 |
| 13.06.2025 | 1,74 | 1,75 | 1,71 | 1,72 | -1,71% | 7.837,00 |
| 12.06.2025 | 1,81 | 1,81 | 1,75 | 1,75 | -3,31% | 7.973,00 |
| 11.06.2025 | 1,86 | 1,89 | 1,80 | 1,81 | -2,16% | 15.184,00 |
| 10.06.2025 | 1,90 | 1,90 | 1,83 | 1,85 | 3,35% | 25.503,00 |
| 09.06.2025 | 1,89 | 1,89 | 1,78 | 1,79 | 2,87% | 15.943,00 |
| 06.06.2025 | 1,87 | 1,87 | 1,70 | 1,74 | 3,58% | 28.123,00 |
| 05.06.2025 | 1,67 | 1,74 | 1,66 | 1,68 | -2,05% | 27.055,00 |
| 04.06.2025 | 1,72 | 1,72 | 1,66 | 1,72 | 5,21% | 11.965,00 |
| 03.06.2025 | 1,67 | 1,71 | 1,61 | 1,63 | -0,61% | 30.324,00 |
| 02.06.2025 | 1,70 | 1,73 | 1,64 | 1,64 | -4,09% | 13.942,00 |
| 30.05.2025 | 1,71 | 1,71 | 1,65 | 1,71 | -2,07% | 4.614,00 |
| 29.05.2025 | 1,72 | 1,76 | 1,69 | 1,75 | -0,44% | 24.011,00 |
| 28.05.2025 | 1,77 | 1,79 | 1,72 | 1,75 | -0,34% | 8.837,00 |
| 27.05.2025 | 1,83 | 1,83 | 1,74 | 1,76 | -2,22% | 11.759,00 |
| 23.05.2025 | 1,80 | 1,80 | 1,71 | 1,80 | 5,26% | 3.846,00 |
| 22.05.2025 | 1,78 | 1,78 | 1,66 | 1,71 | -2,29% | 15.001,00 |
| 21.05.2025 | 1,89 | 1,90 | 1,75 | 1,75 | -5,91% | 34.456,00 |
| 20.05.2025 | 1,91 | 1,91 | 1,80 | 1,86 | 0,00% | 17.817,00 |
| 19.05.2025 | 2,00 | 2,00 | 1,85 | 1,86 | -7,00% | 21.546,00 |
| 16.05.2025 | 1,93 | 2,04 | 1,91 | 2,00 | 3,09% | 21.822,00 |
| 15.05.2025 | 1,99 | 2,00 | 1,90 | 1,94 | 1,41% | 37.623,00 |
| 14.05.2025 | 1,96 | 2,04 | 1,87 | 1,91 | -0,88% | 78.841,00 |
| 13.05.2025 | 2,04 | 2,04 | 1,86 | 1,93 | -3,98% | 33.742,00 |
| 12.05.2025 | 1,97 | 2,02 | 1,97 | 2,01 | 0,50% | 15.152,00 |
| 09.05.2025 | 2,03 | 2,03 | 1,97 | 2,00 | -2,91% | 13.748,00 |
| 08.05.2025 | 2,00 | 2,15 | 1,94 | 2,06 | 3,00% | 60.044,00 |
| 07.05.2025 | 2,04 | 2,15 | 1,95 | 2,00 | 0,50% | 97.036,00 |
| 06.05.2025 | 1,88 | 2,06 | 1,82 | 1,99 | 2,21% | 77.735,00 |
| 05.05.2025 | 1,73 | 1,98 | 1,69 | 1,95 | 11,26% | 48.296,00 |
| 02.05.2025 | 1,54 | 1,80 | 1,52 | 1,75 | 12,90% | 41.105,00 |
| 01.05.2025 | 1,60 | 1,60 | 1,53 | 1,55 | -1,27% | 28.380,00 |
| 30.04.2025 | 1,56 | 1,59 | 1,56 | 1,57 | 3,29% | 2.221,00 |
| 29.04.2025 | 1,52 | 1,57 | 1,52 | 1,52 | 0,66% | 7.956,00 |
| 28.04.2025 | 1,48 | 1,53 | 1,48 | 1,51 | 0,67% | 7.607,00 |
| 25.04.2025 | 1,49 | 1,53 | 1,48 | 1,50 | -1,64% | 20.392,00 |
| 24.04.2025 | 1,53 | 1,54 | 1,43 | 1,53 | -0,33% | 32.962,00 |
| 23.04.2025 | 1,59 | 1,59 | 1,46 | 1,53 | 0,66% | 44.618,00 |
| 22.04.2025 | 1,54 | 1,67 | 1,47 | 1,52 | -1,75% | 21.757,00 |
| 21.04.2025 | 1,56 | 1,58 | 1,54 | 1,55 | -0,19% | 12.626,00 |
| 17.04.2025 | 1,54 | 1,60 | 1,53 | 1,55 | 0,65% | 4.345,00 |
| 16.04.2025 | 1,59 | 1,63 | 1,54 | 1,54 | -3,75% | 14.397,00 |
| 15.04.2025 | 1,65 | 1,67 | 1,60 | 1,60 | -1,78% | 7.024,00 |
| 14.04.2025 | 1,60 | 1,67 | 1,54 | 1,63 | 6,12% | 12.653,00 |
| 11.04.2025 | 1,49 | 1,55 | 1,49 | 1,54 | 3,72% | 4.973,00 |
| 10.04.2025 | 1,58 | 1,59 | 1,45 | 1,48 | -6,33% | 22.483,00 |
| 09.04.2025 | 1,63 | 1,67 | 1,57 | 1,58 | -8,13% | 21.044,00 |
| 08.04.2025 | 1,77 | 1,88 | 1,61 | 1,72 | -4,98% | 39.832,00 |
| 07.04.2025 | 1,81 | 1,86 | 1,57 | 1,81 | -0,55% | 15.248,00 |
| 04.04.2025 | 1,87 | 1,90 | 1,76 | 1,82 | -0,55% | 38.341,00 |
| 03.04.2025 | 1,85 | 1,94 | 1,81 | 1,83 | -1,08% | 15.970,00 |
| 02.04.2025 | 1,95 | 1,95 | 1,83 | 1,85 | -5,13% | 7.978,00 |
| 01.04.2025 | 2,00 | 2,10 | 1,81 | 1,95 | -1,52% | 87.574,00 |
| 31.03.2025 | 1,95 | 2,07 | 1,81 | 1,98 | -0,50% | 13.720,00 |
| 28.03.2025 | 2,07 | 2,15 | 1,96 | 1,99 | -3,86% | 17.785,00 |
| 27.03.2025 | 2,21 | 2,21 | 2,00 | 2,07 | 4,02% | 22.470,00 |
| 26.03.2025 | 2,00 | 2,04 | 1,92 | 1,99 | -2,93% | 319.662,00 |
| 25.03.2025 | 2,02 | 2,19 | 1,95 | 2,05 | -1,44% | 511.297,00 |
| 24.03.2025 | 2,09 | 2,10 | 2,01 | 2,08 | 3,48% | 9.991,00 |
| 21.03.2025 | 2,04 | 2,12 | 2,00 | 2,01 | -4,29% | 20.492,00 |
| 20.03.2025 | 2,07 | 2,10 | 2,03 | 2,10 | 2,94% | 20.469,00 |
| 19.03.2025 | 2,10 | 2,15 | 2,01 | 2,04 | -3,32% | 35.965,00 |
| 18.03.2025 | 2,09 | 2,11 | 2,05 | 2,11 | 2,93% | 23.050,00 |
| 17.03.2025 | 1,94 | 2,10 | 1,94 | 2,05 | 3,54% | 8.481,00 |
| 14.03.2025 | 1,96 | 2,05 | 1,87 | 1,98 | 4,21% | 22.636,00 |
| 13.03.2025 | 1,93 | 2,03 | 1,83 | 1,90 | -1,04% | 20.744,00 |
| 12.03.2025 | 2,28 | 2,28 | 1,88 | 1,92 | -7,25% | 12.349,00 |
| 11.03.2025 | 2,13 | 2,15 | 1,96 | 2,07 | -4,61% | 12.531,00 |
| 10.03.2025 | 2,26 | 2,26 | 2,00 | 2,17 | -3,13% | 8.622,00 |
| 07.03.2025 | 2,13 | 2,35 | 2,13 | 2,24 | 1,82% | 14.411,00 |
| 06.03.2025 | 2,09 | 2,23 | 2,02 | 2,20 | 3,29% | 13.725,00 |
| 05.03.2025 | 2,22 | 2,26 | 2,05 | 2,13 | -6,17% | 61.197,00 |
| 04.03.2025 | 2,07 | 2,27 | 1,86 | 2,27 | 3,18% | 325.514,00 |
| 03.03.2025 | 2,26 | 2,27 | 2,19 | 2,20 | -0,90% | 2.706,00 |
| 28.02.2025 | 2,45 | 2,45 | 2,15 | 2,22 | -2,63% | 3.003,00 |
| 27.02.2025 | 2,31 | 2,44 | 2,18 | 2,28 | -1,30% | 9.104,00 |
| 26.02.2025 | 2,20 | 2,39 | 2,20 | 2,31 | 7,44% | 37.355,00 |
| 25.02.2025 | 2,29 | 2,35 | 2,15 | 2,15 | -3,80% | 4.549,00 |
| 24.02.2025 | 2,40 | 2,40 | 2,24 | 2,24 | -4,89% | 9.482,00 |
| 21.02.2025 | 2,36 | 2,59 | 2,35 | 2,35 | -3,69% | 15.604,00 |
| 20.02.2025 | 2,66 | 2,66 | 2,38 | 2,44 | 0,83% | 4.347,00 |
| 19.02.2025 | 2,36 | 2,65 | 2,36 | 2,42 | -0,41% | 33.648,00 |
| 18.02.2025 | 2,44 | 2,65 | 2,39 | 2,43 | -3,19% | 23.326,00 |
| 14.02.2025 | 2,53 | 2,66 | 2,49 | 2,51 | -5,99% | 16.608,00 |
| 13.02.2025 | 2,43 | 2,67 | 2,37 | 2,67 | 5,95% | 23.381,00 |
| 12.02.2025 | 2,56 | 2,69 | 2,45 | 2,52 | -7,01% | 21.088,00 |
| 11.02.2025 | 2,66 | 2,71 | 2,65 | 2,71 | -1,45% | 19.130,00 |
| 10.02.2025 | 2,67 | 2,75 | 2,60 | 2,75 | 3,00% | 13.937,00 |
| 07.02.2025 | 2,71 | 2,71 | 2,60 | 2,67 | -1,48% | 9.617,00 |