Echtzeit-Aktienkurs Cara Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Cara Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 18,95 | 19,13 | 18,31 | 18,35 | -4,78% | - |
| 25.02.2021 | 19,21 | 19,27 | 19,21 | 19,27 | -2,95% | - |
| 24.02.2021 | 19,70 | 20,22 | 19,44 | 19,85 | 0,53% | - |
| 23.02.2021 | 19,47 | 20,13 | 0,00 | 19,75 | -2,16% | - |
| 22.02.2021 | 20,04 | 20,25 | 19,81 | 20,18 | 0,77% | - |
| 19.02.2021 | 20,12 | 20,27 | 19,84 | 20,03 | 0,70% | - |
| 18.02.2021 | 19,97 | 20,32 | 19,77 | 19,89 | -5,62% | - |
| 17.02.2021 | 21,85 | 21,85 | 20,63 | 21,07 | -0,21% | - |
| 16.02.2021 | 21,22 | 21,39 | 20,44 | 21,12 | 6,11% | - |
| 12.02.2021 | 19,87 | 20,87 | 19,40 | 19,90 | 0,00% | - |
| 11.02.2021 | 21,17 | 21,51 | 19,72 | 19,90 | -8,19% | - |
| 10.02.2021 | 21,20 | 21,87 | 0,00 | 21,68 | 6,64% | - |
| 09.02.2021 | 19,73 | 20,39 | 19,73 | 20,33 | 4,20% | - |
| 08.02.2021 | 19,00 | 19,51 | 0,00 | 19,51 | 2,20% | - |
| 05.02.2021 | 18,96 | 19,12 | 18,72 | 19,09 | -1,37% | - |
| 04.02.2021 | 19,34 | 19,36 | 19,34 | 19,35 | -2,59% | - |
| 03.02.2021 | 19,89 | 20,05 | 19,57 | 19,87 | 5,58% | - |
| 02.02.2021 | 18,43 | 18,92 | 18,24 | 18,82 | 0,70% | - |
| 01.02.2021 | 18,78 | 18,85 | 18,38 | 18,69 | 0,19% | - |
| 29.01.2021 | 18,92 | 19,23 | 18,39 | 18,65 | 1,06% | - |
| 28.01.2021 | 18,84 | 18,93 | 18,10 | 18,46 | -0,81% | - |
| 27.01.2021 | 18,92 | 19,15 | 18,34 | 18,61 | -3,00% | - |
| 26.01.2021 | 19,45 | 19,51 | 19,12 | 19,18 | -2,42% | - |
| 25.01.2021 | 19,72 | 19,72 | 19,65 | 19,66 | 2,64% | - |
| 22.01.2021 | 18,43 | 19,24 | 18,17 | 19,15 | 0,90% | - |
| 21.01.2021 | 18,97 | 18,98 | 18,96 | 18,98 | -6,76% | - |
| 20.01.2021 | 20,24 | 20,47 | 19,64 | 20,36 | 1,60% | - |
| 19.01.2021 | 19,45 | 20,26 | 19,43 | 20,04 | 7,95% | - |
| 15.01.2021 | 18,31 | 18,76 | 18,07 | 18,56 | 2,83% | - |
| 14.01.2021 | 18,01 | 18,09 | 17,71 | 18,05 | 3,08% | - |
| 13.01.2021 | 17,28 | 17,66 | 17,27 | 17,51 | 2,52% | - |
| 12.01.2021 | 17,04 | 17,46 | 16,99 | 17,08 | 3,80% | - |
| 11.01.2021 | 16,70 | 16,77 | 16,14 | 16,46 | 2,84% | - |
| 08.01.2021 | 16,12 | 16,30 | 15,76 | 16,00 | -0,50% | - |
| 07.01.2021 | 15,96 | 16,14 | 15,66 | 16,08 | 2,81% | - |
| 06.01.2021 | 15,92 | 16,21 | 0,00 | 15,64 | 3,23% | - |
| 05.01.2021 | 15,00 | 15,21 | 14,89 | 15,15 | 0,50% | - |
| 04.01.2021 | 15,38 | 15,38 | 14,86 | 15,08 | -0,40% | - |
| 31.12.2020 | 15,32 | 15,54 | 15,10 | 15,14 | -1,69% | - |
| 30.12.2020 | 15,57 | 15,62 | 15,33 | 15,40 | 1,05% | - |
| 29.12.2020 | 15,09 | 15,28 | 14,96 | 15,24 | -6,16% | - |
| 28.12.2020 | 15,75 | 16,77 | 15,46 | 16,24 | 4,30% | - |
| 24.12.2020 | 15,68 | 16,14 | 15,57 | 15,57 | -1,17% | - |
| 23.12.2020 | 15,59 | 15,76 | 15,50 | 15,75 | 1,91% | - |
| 22.12.2020 | 15,11 | 15,50 | 15,05 | 15,46 | 3,27% | - |
| 21.12.2020 | 14,84 | 15,22 | 14,80 | 14,97 | 0,67% | - |
| 18.12.2020 | 15,00 | 15,40 | 14,84 | 14,87 | 2,09% | - |
| 17.12.2020 | 14,79 | 14,83 | 14,47 | 14,56 | -2,48% | - |
| 16.12.2020 | 14,84 | 14,93 | 14,07 | 14,93 | -1,39% | - |
| 15.12.2020 | 15,14 | 15,14 | 15,14 | 15,14 | 1,51% | - |
| 14.12.2020 | 15,16 | 15,32 | 14,82 | 14,92 | -2,42% | - |
| 11.12.2020 | 15,12 | 15,29 | 14,70 | 15,29 | 0,07% | - |
| 10.12.2020 | 15,09 | 15,37 | 14,98 | 15,28 | 2,52% | - |
| 09.12.2020 | 15,03 | 15,27 | 14,67 | 14,90 | 2,48% | - |
| 08.12.2020 | 14,71 | 14,94 | 14,54 | 14,54 | 5,02% | - |
| 07.12.2020 | 15,14 | 15,59 | 13,85 | 13,85 | -4,75% | - |
| 04.12.2020 | 14,91 | 15,10 | 13,52 | 14,54 | -3,16% | - |
| 03.12.2020 | 14,92 | 15,20 | 14,89 | 15,01 | 1,45% | - |
| 02.12.2020 | 14,63 | 15,46 | 14,63 | 14,80 | 0,85% | - |
| 01.12.2020 | 14,77 | 15,08 | 14,63 | 14,67 | 0,20% | - |
| 30.11.2020 | 14,85 | 14,91 | 14,53 | 14,64 | -4,97% | - |
| 27.11.2020 | 15,10 | 15,41 | 14,68 | 15,41 | 2,70% | - |
| 25.11.2020 | 15,10 | 15,29 | 14,93 | 15,00 | -1,22% | - |
| 24.11.2020 | 15,29 | 15,59 | 15,13 | 15,19 | 1,33% | - |
| 23.11.2020 | 15,10 | 15,16 | 14,95 | 14,99 | -2,35% | - |
| 20.11.2020 | 15,32 | 15,58 | 15,16 | 15,35 | -1,19% | - |
| 19.11.2020 | 15,93 | 16,01 | 15,52 | 15,53 | -0,80% | - |
| 18.11.2020 | 16,15 | 16,33 | 15,60 | 15,66 | -2,73% | - |
| 17.11.2020 | 15,84 | 16,16 | 15,84 | 16,10 | 2,58% | - |
| 16.11.2020 | 15,59 | 15,76 | 15,53 | 15,69 | 1,69% | - |
| 13.11.2020 | 15,26 | 15,54 | 15,13 | 15,43 | 1,48% | - |
| 12.11.2020 | 15,31 | 15,51 | 15,05 | 15,21 | -0,72% | - |
| 11.11.2020 | 14,72 | 15,75 | 14,55 | 15,32 | 1,66% | - |
| 10.11.2020 | 14,82 | 15,34 | 0,00 | 15,07 | 3,82% | - |
| 09.11.2020 | 14,81 | 14,94 | 14,45 | 14,51 | 3,83% | - |
| 06.11.2020 | 13,80 | 14,11 | 0,00 | 13,98 | 0,83% | - |
| 05.11.2020 | 13,81 | 14,08 | 13,65 | 13,86 | -0,43% | - |
| 04.11.2020 | 13,77 | 14,24 | 13,66 | 13,92 | 5,53% | - |
| 03.11.2020 | 13,31 | 13,37 | 12,85 | 13,19 | 3,94% | - |
| 02.11.2020 | 13,15 | 13,23 | 12,64 | 12,69 | -4,08% | - |
| 30.10.2020 | 13,34 | 13,55 | 13,12 | 13,23 | 0,30% | - |
| 29.10.2020 | 13,00 | 13,35 | 12,90 | 13,19 | -0,11% | - |
| 28.10.2020 | 13,29 | 13,50 | 13,03 | 13,21 | -5,91% | - |
| 27.10.2020 | 14,05 | 14,10 | 13,63 | 14,04 | 0,72% | - |
| 26.10.2020 | 14,16 | 14,17 | 13,50 | 13,94 | -2,42% | - |
| 23.10.2020 | 14,28 | 14,55 | 14,11 | 14,28 | 0,18% | - |
| 22.10.2020 | 14,18 | 14,58 | 13,78 | 14,26 | 0,85% | - |
| 21.10.2020 | 14,87 | 14,88 | 14,14 | 14,14 | -4,85% | - |
| 20.10.2020 | 14,68 | 15,00 | 14,11 | 14,86 | 6,45% | - |
| 19.10.2020 | 14,14 | 14,35 | 13,92 | 13,96 | 1,27% | - |
| 16.10.2020 | 13,46 | 14,21 | 13,43 | 13,78 | 7,07% | - |
| 15.10.2020 | 13,16 | 13,20 | 12,86 | 12,87 | -4,49% | - |
| 14.10.2020 | 13,58 | 13,58 | 13,25 | 13,48 | -1,57% | - |
| 13.10.2020 | 13,77 | 13,87 | 13,52 | 13,69 | -2,11% | - |
| 12.10.2020 | 13,90 | 14,16 | 13,79 | 13,99 | -0,29% | - |
| 09.10.2020 | 14,20 | 14,26 | 13,83 | 14,03 | -0,50% | - |
| 08.10.2020 | 14,27 | 14,47 | 13,89 | 14,10 | 1,18% | - |
| 07.10.2020 | 13,74 | 14,02 | 13,72 | 13,93 | 2,77% | - |
| 06.10.2020 | 13,84 | 14,01 | 13,39 | 13,56 | -2,90% | - |
| 05.10.2020 | 13,85 | 14,17 | 13,77 | 13,96 | 5,80% | - |