9,800$
-2,49%
Echtzeit-Aktienkurs Cartesian Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Cartesian Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 10,08 | 10,41 | 9,70 | 9,84 | -2,09% | 73.650,00 |
| 29.08.2025 | 10,35 | 10,35 | 10,04 | 10,05 | -2,24% | 43.432,00 |
| 28.08.2025 | 10,69 | 10,69 | 10,25 | 10,28 | -3,25% | 49.565,00 |
| 27.08.2025 | 10,68 | 10,83 | 10,52 | 10,63 | -1,44% | 36.912,00 |
| 26.08.2025 | 11,25 | 11,34 | 10,66 | 10,78 | -4,18% | 44.829,00 |
| 25.08.2025 | 11,21 | 11,39 | 11,03 | 11,25 | 0,18% | 33.063,00 |
| 22.08.2025 | 11,20 | 11,80 | 10,95 | 11,23 | 2,46% | 84.147,00 |
| 21.08.2025 | 10,93 | 11,44 | 10,92 | 10,96 | -0,99% | 49.834,00 |
| 20.08.2025 | 10,74 | 11,20 | 10,50 | 11,07 | 2,03% | 46.993,00 |
| 19.08.2025 | 11,16 | 11,17 | 10,79 | 10,85 | -3,81% | 70.409,00 |
| 18.08.2025 | 11,37 | 11,56 | 11,17 | 11,28 | -0,44% | 67.712,00 |
| 15.08.2025 | 11,55 | 11,80 | 11,04 | 11,33 | -0,87% | 53.504,00 |
| 14.08.2025 | 11,55 | 11,71 | 11,30 | 11,43 | -2,39% | 22.950,00 |
| 13.08.2025 | 11,50 | 12,25 | 11,26 | 11,71 | 3,35% | 62.509,00 |
| 12.08.2025 | 11,10 | 11,75 | 11,00 | 11,33 | 2,07% | 31.482,00 |
| 11.08.2025 | 10,45 | 11,24 | 10,36 | 11,10 | 5,41% | 39.773,00 |
| 08.08.2025 | 10,51 | 10,83 | 10,13 | 10,53 | -0,09% | 32.141,00 |
| 07.08.2025 | 11,45 | 11,82 | 10,40 | 10,54 | -6,56% | 48.094,00 |
| 06.08.2025 | 11,79 | 11,82 | 11,09 | 11,28 | -4,65% | 58.369,00 |
| 05.08.2025 | 12,54 | 12,57 | 11,70 | 11,83 | -5,21% | 65.487,00 |
| 04.08.2025 | 12,43 | 12,48 | 12,02 | 12,48 | 1,22% | 27.417,00 |
| 01.08.2025 | 12,56 | 13,10 | 12,06 | 12,33 | -3,75% | 77.855,00 |
| 31.07.2025 | 12,66 | 13,21 | 12,50 | 12,81 | -0,31% | 89.497,00 |
| 30.07.2025 | 13,40 | 13,96 | 12,70 | 12,85 | -4,10% | 84.986,00 |
| 29.07.2025 | 13,59 | 13,82 | 13,26 | 13,40 | -2,19% | 36.085,00 |
| 28.07.2025 | 13,43 | 14,56 | 13,43 | 13,70 | 2,78% | 54.617,00 |
| 25.07.2025 | 13,46 | 13,54 | 12,56 | 13,33 | -0,97% | 38.764,00 |
| 24.07.2025 | 13,52 | 13,78 | 13,22 | 13,46 | 0,52% | 34.336,00 |
| 23.07.2025 | 12,37 | 13,91 | 12,12 | 13,39 | 9,93% | 142.783,00 |
| 22.07.2025 | 11,95 | 12,61 | 11,95 | 12,18 | 1,08% | 34.102,00 |
| 21.07.2025 | 12,02 | 12,48 | 11,80 | 12,05 | 1,77% | 48.509,00 |
| 18.07.2025 | 12,58 | 12,79 | 11,82 | 11,84 | -5,51% | 61.406,00 |
| 17.07.2025 | 13,27 | 13,57 | 12,52 | 12,53 | -5,58% | 43.133,00 |
| 16.07.2025 | 13,73 | 13,80 | 13,13 | 13,27 | -2,28% | 79.702,00 |
| 15.07.2025 | 13,05 | 13,61 | 12,50 | 13,58 | 3,98% | 66.960,00 |
| 14.07.2025 | 13,25 | 13,75 | 12,98 | 13,06 | -1,95% | 47.603,00 |
| 11.07.2025 | 13,12 | 13,63 | 12,81 | 13,32 | -1,62% | 54.122,00 |
| 10.07.2025 | 14,01 | 14,37 | 13,33 | 13,54 | -1,67% | 96.377,00 |
| 09.07.2025 | 11,95 | 15,57 | 11,95 | 13,77 | 21,86% | 354.367,00 |
| 08.07.2025 | 10,80 | 11,46 | 10,80 | 11,30 | 4,92% | 28.407,00 |
| 07.07.2025 | 11,09 | 11,18 | 10,71 | 10,77 | -3,93% | 37.029,00 |
| 03.07.2025 | 11,50 | 11,53 | 10,95 | 11,21 | -1,41% | 52.381,00 |
| 02.07.2025 | 10,95 | 11,75 | 10,95 | 11,37 | 4,41% | 49.819,00 |
| 01.07.2025 | 10,28 | 11,20 | 10,28 | 10,89 | 4,81% | 52.244,00 |
| 30.06.2025 | 10,66 | 10,80 | 10,28 | 10,39 | -2,72% | 51.193,00 |
| 27.06.2025 | 11,55 | 11,70 | 10,01 | 10,68 | -6,81% | 300.629,00 |
| 26.06.2025 | 10,48 | 11,78 | 10,48 | 11,46 | 6,51% | 102.918,00 |
| 25.06.2025 | 10,33 | 10,87 | 10,15 | 10,76 | 3,86% | 57.562,00 |
| 24.06.2025 | 9,87 | 10,40 | 9,78 | 10,36 | 5,39% | 46.138,00 |
| 23.06.2025 | 9,68 | 9,91 | 9,37 | 9,83 | 0,72% | 34.035,00 |
| 20.06.2025 | 10,07 | 10,11 | 9,63 | 9,76 | -2,40% | 79.818,00 |
| 18.06.2025 | 9,82 | 10,41 | 9,72 | 10,00 | 2,15% | 49.305,00 |
| 17.06.2025 | 10,25 | 10,56 | 9,77 | 9,79 | -5,14% | 45.906,00 |
| 16.06.2025 | 10,20 | 10,43 | 10,04 | 10,32 | -0,96% | 31.084,00 |
| 13.06.2025 | 10,02 | 10,44 | 10,02 | 10,42 | 1,76% | 45.405,00 |
| 12.06.2025 | 10,27 | 10,32 | 9,90 | 10,24 | -1,63% | 41.609,00 |
| 11.06.2025 | 11,04 | 11,26 | 10,41 | 10,41 | -3,34% | 44.085,00 |
| 10.06.2025 | 10,90 | 11,31 | 10,51 | 10,77 | -0,74% | 50.572,00 |
| 09.06.2025 | 11,43 | 11,48 | 10,50 | 10,85 | -1,68% | 65.878,00 |
| 06.06.2025 | 9,42 | 11,12 | 9,18 | 11,04 | 18,15% | 100.184,00 |
| 05.06.2025 | 9,55 | 9,55 | 9,01 | 9,34 | -2,10% | 82.566,00 |
| 04.06.2025 | 9,90 | 10,01 | 9,37 | 9,54 | -3,64% | 70.079,00 |
| 03.06.2025 | 9,98 | 10,12 | 9,80 | 9,90 | -0,80% | 36.274,00 |
| 02.06.2025 | 9,72 | 10,12 | 9,46 | 9,98 | 4,39% | 129.815,00 |
| 30.05.2025 | 10,00 | 10,02 | 9,36 | 9,56 | -4,40% | 41.970,00 |
| 29.05.2025 | 9,20 | 10,10 | 9,01 | 10,00 | 10,01% | 100.513,00 |
| 28.05.2025 | 8,79 | 9,37 | 8,76 | 9,09 | 3,65% | 84.237,00 |
| 27.05.2025 | 9,28 | 9,29 | 8,46 | 8,77 | -4,26% | 95.847,00 |
| 23.05.2025 | 9,01 | 9,36 | 9,00 | 9,16 | 0,16% | 53.651,00 |
| 22.05.2025 | 9,22 | 9,48 | 9,13 | 9,15 | -1,45% | 58.155,00 |
| 21.05.2025 | 10,10 | 10,10 | 9,25 | 9,28 | -9,29% | 56.919,00 |
| 20.05.2025 | 10,31 | 10,43 | 10,01 | 10,23 | -1,35% | 48.341,00 |
| 19.05.2025 | 10,26 | 10,41 | 9,91 | 10,37 | 1,07% | 50.129,00 |
| 16.05.2025 | 10,40 | 10,53 | 10,11 | 10,26 | -1,63% | 42.096,00 |
| 15.05.2025 | 9,97 | 10,54 | 9,71 | 10,43 | 4,51% | 60.469,00 |
| 14.05.2025 | 10,26 | 10,48 | 9,88 | 9,98 | -2,16% | 77.299,00 |
| 13.05.2025 | 10,57 | 10,60 | 9,91 | 10,20 | -2,30% | 95.930,00 |
| 12.05.2025 | 10,34 | 11,23 | 9,99 | 10,44 | 5,45% | 79.874,00 |
| 09.05.2025 | 10,38 | 10,53 | 9,51 | 9,90 | -4,99% | 215.900,00 |
| 08.05.2025 | 10,26 | 11,31 | 10,00 | 10,42 | 2,66% | 69.457,00 |
| 07.05.2025 | 10,67 | 10,80 | 10,03 | 10,15 | -3,97% | 74.101,00 |
| 06.05.2025 | 12,28 | 12,49 | 10,49 | 10,57 | -15,03% | 113.522,00 |
| 05.05.2025 | 12,68 | 13,10 | 12,43 | 12,44 | -2,05% | 43.424,00 |
| 02.05.2025 | 12,20 | 12,95 | 12,00 | 12,70 | 3,50% | 66.271,00 |
| 01.05.2025 | 12,02 | 12,45 | 11,56 | 12,27 | 2,25% | 74.309,00 |
| 30.04.2025 | 11,62 | 12,20 | 11,18 | 12,00 | 0,84% | 43.657,00 |
| 29.04.2025 | 12,21 | 12,40 | 11,81 | 11,90 | -2,54% | 48.399,00 |
| 28.04.2025 | 11,96 | 12,40 | 11,63 | 12,21 | 3,21% | 45.009,00 |
| 25.04.2025 | 11,87 | 12,05 | 11,51 | 11,83 | -1,83% | 45.578,00 |
| 24.04.2025 | 11,63 | 12,18 | 11,63 | 12,05 | 3,61% | 50.408,00 |
| 23.04.2025 | 11,62 | 11,97 | 11,32 | 11,63 | 3,29% | 52.864,00 |
| 22.04.2025 | 10,45 | 11,41 | 10,45 | 11,26 | 8,90% | 64.106,00 |
| 21.04.2025 | 10,38 | 10,51 | 9,55 | 10,34 | -1,52% | 135.196,00 |
| 17.04.2025 | 10,67 | 10,67 | 10,19 | 10,50 | -0,66% | 96.202,00 |
| 16.04.2025 | 11,51 | 11,63 | 10,26 | 10,57 | -11,70% | 122.210,00 |
| 15.04.2025 | 12,88 | 13,04 | 11,49 | 11,97 | -7,92% | 116.967,00 |
| 14.04.2025 | 11,39 | 13,07 | 11,05 | 13,00 | 21,84% | 115.270,00 |
| 11.04.2025 | 10,36 | 11,16 | 10,30 | 10,67 | 2,99% | 195.637,00 |
| 10.04.2025 | 10,79 | 10,98 | 9,80 | 10,36 | -8,80% | 183.122,00 |
| 09.04.2025 | 9,34 | 11,72 | 8,85 | 11,36 | 19,33% | 280.168,00 |