8,520$
23,66%
Echtzeit-Aktienkurs Cartesian Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Cartesian Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 6,83 | 8,89 | 6,83 | 8,49 | 23,22% | 62.965,00 |
| 06.03.2026 | 6,90 | 7,25 | 6,55 | 6,89 | 0,00% | 12,00 |
| 05.03.2026 | 7,90 | 7,90 | 6,86 | 6,89 | -12,45% | 12,00 |
| 04.03.2026 | 7,50 | 8,02 | 7,39 | 7,87 | 5,21% | 130.474,00 |
| 03.03.2026 | 7,41 | 7,53 | 7,15 | 7,48 | -1,58% | 66.270,00 |
| 02.03.2026 | 7,41 | 7,82 | 7,00 | 7,60 | 0,13% | 97.860,00 |
| 27.02.2026 | 8,18 | 8,40 | 7,35 | 7,59 | -9,10% | 176.785,00 |
| 26.02.2026 | 8,00 | 8,43 | 7,60 | 8,35 | 5,83% | 229.969,00 |
| 25.02.2026 | 7,61 | 8,31 | 7,29 | 7,89 | 4,50% | 234.136,00 |
| 24.02.2026 | 7,02 | 7,75 | 6,91 | 7,55 | 8,17% | 296.107,00 |
| 23.02.2026 | 6,86 | 7,09 | 6,57 | 6,98 | 0,72% | 123.839,00 |
| 20.02.2026 | 6,71 | 6,98 | 6,53 | 6,93 | 2,21% | 100.501,00 |
| 19.02.2026 | 6,58 | 6,85 | 6,45 | 6,78 | 2,11% | 52.568,00 |
| 18.02.2026 | 6,75 | 6,75 | 6,09 | 6,64 | -1,63% | 158.557,00 |
| 17.02.2026 | 6,51 | 6,81 | 6,40 | 6,75 | 3,53% | 72.073,00 |
| 13.02.2026 | 6,48 | 6,65 | 6,48 | 6,52 | 1,72% | 68.007,00 |
| 12.02.2026 | 6,41 | 6,56 | 6,08 | 6,41 | 0,16% | 134.497,00 |
| 11.02.2026 | 6,50 | 6,50 | 6,17 | 6,40 | -1,08% | 84.001,00 |
| 10.02.2026 | 6,50 | 6,60 | 6,39 | 6,47 | -0,46% | 63.232,00 |
| 09.02.2026 | 6,50 | 6,52 | 6,23 | 6,50 | 0,15% | 64.845,00 |
| 06.02.2026 | 6,50 | 6,65 | 6,28 | 6,49 | 3,34% | 122.821,00 |
| 05.02.2026 | 6,80 | 6,93 | 6,28 | 6,28 | -8,19% | 154.946,00 |
| 04.02.2026 | 6,96 | 7,26 | 6,60 | 6,84 | -1,30% | 112.340,00 |
| 03.02.2026 | 6,86 | 7,28 | 6,69 | 6,93 | 2,06% | 134.017,00 |
| 02.02.2026 | 6,88 | 7,04 | 6,76 | 6,79 | -0,59% | 71.035,00 |
| 30.01.2026 | 6,93 | 7,14 | 6,74 | 6,83 | -2,15% | 84.539,00 |
| 29.01.2026 | 7,28 | 7,28 | 6,95 | 6,98 | -4,12% | 69.927,00 |
| 28.01.2026 | 7,41 | 7,83 | 7,18 | 7,28 | -1,62% | 90.468,00 |
| 27.01.2026 | 7,61 | 7,61 | 7,27 | 7,40 | -2,76% | 62.595,00 |
| 26.01.2026 | 7,67 | 7,89 | 7,45 | 7,61 | -0,39% | 71.666,00 |
| 23.01.2026 | 7,57 | 7,81 | 7,36 | 7,64 | 0,79% | 88.543,00 |
| 22.01.2026 | 7,69 | 7,80 | 7,52 | 7,58 | -0,79% | 67.779,00 |
| 21.01.2026 | 7,33 | 7,64 | 7,26 | 7,64 | 5,67% | 107.177,00 |
| 20.01.2026 | 7,32 | 7,50 | 7,18 | 7,23 | -2,56% | 90.176,00 |
| 16.01.2026 | 7,34 | 7,63 | 7,19 | 7,42 | 0,82% | 149.256,00 |
| 15.01.2026 | 7,60 | 7,62 | 7,18 | 7,36 | -3,66% | 76.270,00 |
| 14.01.2026 | 7,62 | 7,67 | 7,31 | 7,64 | -0,26% | 96.438,00 |
| 13.01.2026 | 7,25 | 7,77 | 7,03 | 7,66 | 5,36% | 121.839,00 |
| 12.01.2026 | 8,20 | 8,20 | 7,21 | 7,27 | -11,34% | 162.982,00 |
| 09.01.2026 | 8,07 | 8,34 | 7,67 | 8,20 | 0,99% | 271.822,00 |
| 08.01.2026 | 7,70 | 8,16 | 7,52 | 8,12 | 4,64% | 192.455,00 |
| 07.01.2026 | 7,11 | 7,90 | 7,11 | 7,76 | 10,23% | 181.360,00 |
| 06.01.2026 | 6,83 | 7,05 | 6,71 | 7,04 | 1,88% | 140.928,00 |
| 05.01.2026 | 6,76 | 6,95 | 6,62 | 6,91 | 2,22% | 114.195,00 |