5,500$
-4,84%
Echtzeit-Aktienkurs CalciMedica Inc
Bid:
Ask:
Aktienkurse zur CalciMedica Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 5,63 | 5,68 | 5,33 | 5,33 | -7,79% | 60.583,00 |
| 07.01.2026 | 5,71 | 5,98 | 5,52 | 5,78 | 1,23% | 43.775,00 |
| 06.01.2026 | 5,99 | 6,40 | 5,57 | 5,71 | -4,99% | 179.355,00 |
| 05.01.2026 | 6,98 | 7,04 | 5,90 | 6,01 | -10,83% | 121.786,00 |
| 02.01.2026 | 6,74 | 7,20 | 6,06 | 6,74 | 2,28% | 150.853,00 |
| 31.12.2025 | 5,70 | 6,75 | 5,70 | 6,59 | 15,01% | 118.115,00 |
| 30.12.2025 | 5,90 | 6,04 | 5,55 | 5,73 | -2,05% | 44.801,00 |
| 29.12.2025 | 6,17 | 6,26 | 5,77 | 5,85 | -6,10% | 40.166,00 |
| 26.12.2025 | 6,30 | 7,20 | 5,75 | 6,23 | 0,32% | 243.817,00 |
| 24.12.2025 | 6,06 | 6,30 | 6,03 | 6,21 | 1,31% | 17.539,00 |
| 23.12.2025 | 6,23 | 6,28 | 5,90 | 6,13 | -1,61% | 53.790,00 |
| 22.12.2025 | 6,35 | 6,37 | 6,04 | 6,23 | -1,89% | 105.393,00 |
| 19.12.2025 | 4,91 | 6,40 | 4,86 | 6,35 | 29,59% | 223.962,00 |
| 18.12.2025 | 5,02 | 5,02 | 4,64 | 4,90 | -1,80% | 53.693,00 |
| 17.12.2025 | 5,19 | 5,20 | 4,86 | 4,99 | -4,41% | 72.383,00 |
| 16.12.2025 | 4,53 | 5,34 | 4,53 | 5,22 | 12,74% | 189.416,00 |
| 15.12.2025 | 4,25 | 4,67 | 4,24 | 4,63 | 6,93% | 66.011,00 |
| 12.12.2025 | 4,52 | 4,59 | 4,26 | 4,33 | -5,66% | 61.151,00 |
| 11.12.2025 | 4,50 | 4,70 | 4,33 | 4,59 | 0,66% | 147.048,00 |
| 10.12.2025 | 4,57 | 4,75 | 4,39 | 4,56 | -1,51% | 113.804,00 |
| 09.12.2025 | 4,31 | 4,63 | 4,09 | 4,63 | 4,99% | 67.767,00 |
| 08.12.2025 | 4,37 | 4,74 | 4,19 | 4,41 | 0,92% | 202.578,00 |
| 05.12.2025 | 4,57 | 4,57 | 4,26 | 4,37 | -4,38% | 61.221,00 |
| 04.12.2025 | 4,64 | 4,75 | 4,47 | 4,57 | -2,56% | 40.195,00 |
| 03.12.2025 | 4,51 | 4,82 | 4,23 | 4,69 | 1,96% | 39.208,00 |
| 02.12.2025 | 4,26 | 4,60 | 4,23 | 4,60 | 5,02% | 47.001,00 |
| 01.12.2025 | 4,26 | 4,39 | 4,21 | 4,38 | 2,58% | 35.462,00 |
| 28.11.2025 | 4,16 | 4,27 | 3,92 | 4,27 | 4,15% | 36.366,00 |
| 26.11.2025 | 3,65 | 4,15 | 3,65 | 4,10 | 3,80% | 38.462,00 |
| 25.11.2025 | 4,09 | 4,49 | 3,88 | 3,95 | -5,73% | 124.224,00 |
| 24.11.2025 | 3,31 | 4,21 | 3,20 | 4,19 | 27,36% | 1.257.492,00 |
| 21.11.2025 | 3,17 | 3,29 | 3,03 | 3,29 | 4,11% | 17.357,00 |
| 20.11.2025 | 3,25 | 3,30 | 3,16 | 3,16 | 0,13% | 14.113,00 |
| 19.11.2025 | 3,02 | 3,35 | 3,00 | 3,16 | 2,47% | 83.789,00 |
| 18.11.2025 | 3,01 | 3,18 | 3,01 | 3,08 | -1,91% | 7.586,00 |
| 17.11.2025 | 3,00 | 3,19 | 3,00 | 3,14 | 4,67% | 7.796,00 |
| 14.11.2025 | 3,13 | 3,14 | 3,00 | 3,00 | -3,61% | 7.883,00 |
| 13.11.2025 | 3,25 | 3,30 | 3,02 | 3,11 | -6,81% | 27.426,00 |
| 12.11.2025 | 3,23 | 3,38 | 3,17 | 3,34 | 4,05% | 33.797,00 |
| 11.11.2025 | 3,06 | 3,39 | 3,06 | 3,21 | 4,90% | 31.434,00 |
| 10.11.2025 | 3,13 | 3,20 | 2,97 | 3,06 | 0,66% | 13.685,00 |
| 07.11.2025 | 2,97 | 3,09 | 2,96 | 3,04 | -0,65% | 15.079,00 |
| 06.11.2025 | 2,97 | 3,10 | 2,96 | 3,06 | 3,03% | 17.379,00 |
| 05.11.2025 | 2,96 | 3,11 | 2,96 | 2,97 | -2,62% | 18.422,00 |
| 04.11.2025 | 2,95 | 3,13 | 2,95 | 3,05 | 2,01% | 27.162,00 |
| 03.11.2025 | 2,97 | 3,03 | 2,96 | 2,99 | 1,01% | 40.097,00 |
| 31.10.2025 | 3,03 | 3,03 | 2,96 | 2,96 | -1,00% | 11.076,00 |
| 30.10.2025 | 2,96 | 3,00 | 2,96 | 2,99 | 0,67% | 19.221,00 |
| 29.10.2025 | 3,09 | 3,09 | 2,96 | 2,97 | -4,50% | 39.464,00 |
| 28.10.2025 | 3,03 | 3,14 | 2,96 | 3,11 | 2,64% | 25.203,00 |
| 27.10.2025 | 3,05 | 3,12 | 3,00 | 3,03 | 0,80% | 20.673,00 |
| 24.10.2025 | 3,04 | 3,16 | 2,96 | 3,01 | -2,08% | 34.611,00 |
| 23.10.2025 | 2,96 | 3,07 | 2,96 | 3,07 | 1,66% | 35.953,00 |
| 22.10.2025 | 3,15 | 3,22 | 2,96 | 3,02 | -3,51% | 57.138,00 |
| 21.10.2025 | 3,20 | 3,22 | 3,12 | 3,13 | -1,88% | 15.212,00 |
| 20.10.2025 | 3,04 | 3,26 | 3,04 | 3,19 | -0,62% | 13.979,00 |
| 17.10.2025 | 3,23 | 3,23 | 3,07 | 3,21 | -1,23% | 23.586,00 |
| 16.10.2025 | 3,19 | 3,25 | 3,16 | 3,25 | 2,52% | 35.236,00 |
| 15.10.2025 | 3,24 | 3,33 | 3,13 | 3,17 | -2,46% | 76.981,00 |
| 14.10.2025 | 3,30 | 3,32 | 3,16 | 3,25 | -0,31% | 29.741,00 |
| 13.10.2025 | 3,16 | 3,41 | 3,15 | 3,26 | 3,00% | 40.914,00 |
| 10.10.2025 | 3,38 | 3,65 | 3,06 | 3,17 | -6,36% | 241.690,00 |
| 09.10.2025 | 3,20 | 3,38 | 3,20 | 3,38 | 6,09% | 20.438,00 |
| 08.10.2025 | 3,31 | 3,32 | 2,96 | 3,19 | -6,02% | 71.174,00 |
| 07.10.2025 | 3,23 | 3,42 | 3,21 | 3,39 | 4,31% | 17.500,00 |
| 06.10.2025 | 3,20 | 3,44 | 3,20 | 3,25 | 2,20% | 48.295,00 |
| 03.10.2025 | 3,19 | 3,19 | 3,18 | 3,18 | 4,26% | 424,00 |
| 02.10.2025 | 3,06 | 3,23 | 3,02 | 3,05 | -0,33% | 55.363,00 |
| 01.10.2025 | 3,03 | 3,08 | 3,03 | 3,06 | -0,51% | 10.178,00 |
| 30.09.2025 | 3,02 | 3,15 | 2,97 | 3,08 | -0,46% | 44.582,00 |
| 29.09.2025 | 3,07 | 3,21 | 2,97 | 3,09 | 0,32% | 21.621,00 |
| 26.09.2025 | 3,05 | 3,10 | 2,99 | 3,08 | 2,33% | 15.997,00 |
| 25.09.2025 | 3,14 | 3,20 | 3,01 | 3,01 | -3,83% | 35.737,00 |
| 24.09.2025 | 3,16 | 3,28 | 3,00 | 3,13 | 0,00% | 123.183,00 |
| 23.09.2025 | 3,23 | 3,23 | 2,96 | 3,13 | -3,10% | 86.816,00 |
| 22.09.2025 | 3,07 | 3,24 | 2,99 | 3,23 | 6,95% | 26.078,00 |
| 19.09.2025 | 3,21 | 3,21 | 2,96 | 3,02 | -5,92% | 26.591,00 |
| 18.09.2025 | 3,29 | 3,29 | 3,04 | 3,21 | 0,31% | 36.952,00 |
| 17.09.2025 | 3,25 | 3,31 | 3,12 | 3,20 | 2,73% | 83.823,00 |
| 16.09.2025 | 3,00 | 3,12 | 2,87 | 3,12 | 9,30% | 39.041,00 |
| 15.09.2025 | 3,29 | 3,29 | 2,62 | 2,85 | -10,09% | 224.869,00 |
| 12.09.2025 | 3,44 | 3,44 | 3,01 | 3,17 | -7,58% | 68.521,00 |
| 11.09.2025 | 3,50 | 3,60 | 3,15 | 3,43 | -1,72% | 101.793,00 |
| 10.09.2025 | 3,65 | 3,73 | 3,42 | 3,49 | -2,51% | 69.259,00 |
| 09.09.2025 | 3,12 | 3,65 | 3,12 | 3,58 | 15,86% | 59.221,00 |
| 08.09.2025 | 3,11 | 3,25 | 3,00 | 3,09 | 0,32% | 48.016,00 |
| 05.09.2025 | 3,17 | 3,26 | 3,07 | 3,08 | -2,84% | 33.051,00 |
| 04.09.2025 | 3,25 | 3,38 | 3,04 | 3,17 | -1,55% | 19.693,00 |
| 03.09.2025 | 3,22 | 3,25 | 3,07 | 3,22 | 3,87% | 68.505,00 |
| 02.09.2025 | 2,75 | 3,25 | 2,72 | 3,10 | 14,81% | 404.260,00 |
| 29.08.2025 | 2,73 | 3,03 | 2,68 | 2,70 | -1,10% | 9.187,00 |
| 28.08.2025 | 2,90 | 3,01 | 2,73 | 2,73 | -5,86% | 26.030,00 |
| 27.08.2025 | 2,81 | 3,05 | 2,81 | 2,90 | 1,05% | 8.643,00 |
| 26.08.2025 | 2,97 | 2,97 | 2,81 | 2,87 | 2,87% | 17.501,00 |
| 25.08.2025 | 2,80 | 2,92 | 2,75 | 2,79 | 0,36% | 85.625,00 |
| 22.08.2025 | 2,80 | 2,80 | 2,74 | 2,78 | -0,36% | 23.049,00 |
| 21.08.2025 | 2,80 | 3,00 | 2,75 | 2,79 | 1,45% | 92.461,00 |
| 20.08.2025 | 2,76 | 2,79 | 2,70 | 2,75 | -1,08% | 14.081,00 |
| 19.08.2025 | 2,96 | 3,00 | 2,71 | 2,78 | -5,54% | 33.842,00 |
| 18.08.2025 | 2,95 | 3,05 | 2,86 | 2,94 | 1,13% | 43.689,00 |