11,420$
4,10%
Echtzeit-Aktienkurs Cartesian Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Cartesian Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 10,95 | 11,75 | 10,95 | 11,39 | 4,59% | 49.808,00 |
| 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 |
| 08.04.2025 | 10,81 | 11,49 | 9,33 | 9,52 | -5,84% | 163.371,00 |
| 07.04.2025 | 10,00 | 10,21 | 9,02 | 10,11 | 1,10% | 170.860,00 |
| 04.04.2025 | 12,01 | 12,10 | 9,12 | 10,00 | -18,96% | 340.911,00 |
| 03.04.2025 | 12,56 | 12,77 | 11,96 | 12,34 | -4,71% | 83.666,00 |
| 02.04.2025 | 12,26 | 13,00 | 12,22 | 12,95 | 3,68% | 71.297,00 |
| 01.04.2025 | 13,45 | 13,66 | 12,33 | 12,49 | -5,24% | 107.543,00 |
| 31.03.2025 | 14,24 | 14,45 | 13,02 | 13,18 | -9,35% | 96.384,00 |
| 28.03.2025 | 14,28 | 15,10 | 14,06 | 14,54 | 1,25% | 48.556,00 |
| 27.03.2025 | 14,93 | 14,93 | 14,30 | 14,36 | -3,49% | 97.461,00 |
| 26.03.2025 | 15,96 | 15,96 | 14,66 | 14,88 | -6,53% | 28.982,00 |
| 25.03.2025 | 15,93 | 16,18 | 15,40 | 15,92 | -0,13% | 59.850,00 |
| 24.03.2025 | 16,05 | 16,62 | 15,70 | 15,94 | -0,69% | 43.736,00 |
| 21.03.2025 | 16,37 | 16,79 | 15,80 | 16,05 | 0,75% | 125.425,00 |
| 20.03.2025 | 15,39 | 15,97 | 15,00 | 15,93 | 3,04% | 173.885,00 |
| 19.03.2025 | 14,77 | 15,68 | 14,55 | 15,46 | 5,89% | 115.795,00 |
| 18.03.2025 | 14,19 | 15,84 | 13,57 | 14,60 | 1,11% | 156.627,00 |
| 17.03.2025 | 15,82 | 16,27 | 14,31 | 14,44 | -8,61% | 210.044,00 |
| 14.03.2025 | 16,58 | 16,75 | 15,80 | 15,80 | -4,88% | 198.208,00 |
| 13.03.2025 | 17,13 | 17,42 | 16,25 | 16,61 | -4,98% | 102.884,00 |
| 12.03.2025 | 18,25 | 18,55 | 17,45 | 17,48 | -3,21% | 83.973,00 |
| 11.03.2025 | 17,92 | 18,80 | 17,08 | 18,06 | 0,84% | 61.224,00 |
| 10.03.2025 | 18,00 | 18,52 | 17,41 | 17,91 | -2,66% | 62.421,00 |
| 07.03.2025 | 17,64 | 18,76 | 17,64 | 18,40 | 3,08% | 32.758,00 |
| 06.03.2025 | 17,59 | 17,98 | 17,48 | 17,85 | -0,39% | 29.579,00 |
| 05.03.2025 | 18,13 | 18,66 | 17,45 | 17,92 | 0,45% | 76.372,00 |
| 04.03.2025 | 17,32 | 17,86 | 17,13 | 17,84 | 1,94% | 79.265,00 |
| 03.03.2025 | 18,45 | 18,59 | 17,48 | 17,50 | -7,11% | 180.204,00 |
| 28.02.2025 | 17,76 | 18,97 | 17,76 | 18,84 | 4,70% | 49.660,00 |
| 27.02.2025 | 18,09 | 18,35 | 17,70 | 18,00 | -0,19% | 43.661,00 |
| 26.02.2025 | 19,30 | 19,44 | 17,92 | 18,03 | -5,45% | 95.363,00 |
| 25.02.2025 | 19,08 | 19,50 | 18,30 | 19,07 | 0,26% | 193.939,00 |
| 24.02.2025 | 19,28 | 19,47 | 19,00 | 19,02 | -1,14% | 60.925,00 |
| 21.02.2025 | 19,98 | 19,98 | 19,22 | 19,24 | -1,89% | 54.854,00 |
| 20.02.2025 | 19,36 | 19,64 | 19,26 | 19,61 | 1,40% | 26.955,00 |
| 19.02.2025 | 19,27 | 19,79 | 19,22 | 19,34 | -0,92% | 37.779,00 |
| 18.02.2025 | 19,91 | 20,00 | 19,25 | 19,52 | -0,76% | 77.408,00 |
| 14.02.2025 | 19,20 | 19,89 | 18,93 | 19,67 | 3,36% | 51.558,00 |
| 13.02.2025 | 19,10 | 19,39 | 18,56 | 19,03 | 0,58% | 37.247,00 |
| 12.02.2025 | 18,23 | 19,10 | 17,93 | 18,92 | 2,16% | 44.383,00 |
| 11.02.2025 | 18,27 | 18,56 | 18,14 | 18,52 | 0,05% | 47.137,00 |
| 10.02.2025 | 18,50 | 18,84 | 17,75 | 18,51 | 0,82% | 45.166,00 |
| 07.02.2025 | 18,81 | 19,03 | 17,69 | 18,36 | -2,39% | 67.051,00 |