3,190$
18,15%
Echtzeit-Aktienkurs CalciMedica Inc
Bid:
Ask:
Aktienkurse zur CalciMedica Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 2,75 | 3,25 | 2,72 | 3,10 | 14,81% | 407.842,00 |
| 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 |
| 15.08.2025 | 2,74 | 2,92 | 2,62 | 2,91 | 11,49% | 28.764,00 |
| 14.08.2025 | 2,38 | 2,74 | 2,38 | 2,61 | 10,36% | 13.749,00 |
| 13.08.2025 | 2,74 | 2,74 | 2,31 | 2,37 | -4,64% | 26.447,00 |
| 12.08.2025 | 2,66 | 2,78 | 2,32 | 2,48 | -10,47% | 64.680,00 |
| 11.08.2025 | 3,00 | 3,00 | 2,74 | 2,77 | 1,09% | 7.902,00 |
| 08.08.2025 | 2,90 | 2,90 | 2,66 | 2,74 | -5,84% | 25.238,00 |
| 07.08.2025 | 3,00 | 3,00 | 2,81 | 2,91 | -3,00% | 20.816,00 |
| 06.08.2025 | 3,00 | 3,08 | 2,96 | 3,00 | 0,00% | 10.180,00 |
| 05.08.2025 | 3,05 | 3,13 | 2,91 | 3,00 | -1,64% | 42.343,00 |
| 04.08.2025 | 3,00 | 3,16 | 2,85 | 3,05 | 3,74% | 44.830,00 |
| 01.08.2025 | 3,40 | 3,50 | 2,75 | 2,94 | -15,27% | 105.877,00 |
| 31.07.2025 | 3,77 | 3,78 | 3,09 | 3,47 | -5,71% | 169.153,00 |
| 30.07.2025 | 3,78 | 3,78 | 3,60 | 3,68 | -2,65% | 62.152,00 |
| 29.07.2025 | 3,74 | 3,81 | 3,60 | 3,78 | 1,89% | 46.603,00 |
| 28.07.2025 | 3,87 | 3,96 | 3,67 | 3,71 | -2,37% | 48.054,00 |
| 25.07.2025 | 3,70 | 3,97 | 3,62 | 3,80 | 2,98% | 113.458,00 |
| 24.07.2025 | 4,22 | 4,22 | 3,37 | 3,69 | -12,14% | 215.400,00 |
| 23.07.2025 | 3,89 | 4,26 | 3,53 | 4,20 | 11,11% | 209.079,00 |
| 22.07.2025 | 3,60 | 3,84 | 3,27 | 3,78 | 8,31% | 203.840,00 |
| 21.07.2025 | 3,13 | 3,54 | 3,09 | 3,49 | 15,95% | 349.649,00 |
| 18.07.2025 | 2,69 | 3,20 | 2,53 | 3,01 | 19,44% | 297.328,00 |
| 17.07.2025 | 2,22 | 2,69 | 2,22 | 2,52 | 15,33% | 123.686,00 |
| 16.07.2025 | 2,11 | 2,27 | 2,10 | 2,19 | 6,59% | 71.414,00 |
| 15.07.2025 | 2,25 | 2,32 | 2,00 | 2,05 | -11,64% | 56.217,00 |
| 14.07.2025 | 2,19 | 2,59 | 2,10 | 2,32 | 16,00% | 353.116,00 |
| 11.07.2025 | 1,70 | 2,26 | 1,69 | 2,00 | 23,46% | 393.408,00 |
| 10.07.2025 | 1,60 | 1,64 | 1,60 | 1,62 | 0,62% | 13.072,00 |
| 09.07.2025 | 1,61 | 1,65 | 1,60 | 1,61 | 1,26% | 18.630,00 |
| 08.07.2025 | 1,64 | 1,65 | 1,59 | 1,59 | -1,24% | 14.578,00 |
| 07.07.2025 | 1,66 | 1,69 | 1,61 | 1,61 | 0,00% | 14.769,00 |
| 03.07.2025 | 1,60 | 1,65 | 1,60 | 1,61 | 1,90% | 21.507,00 |
| 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 |