9,700$
2,97%
Echtzeit-Aktienkurs Cartesian Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Cartesian Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 2,97% | 1.314,00 |
| 14.10.2025 | 9,32 | 9,62 | 9,32 | 9,42 | -0,79% | 68.541,00 |
| 13.10.2025 | 9,49 | 9,70 | 9,36 | 9,50 | 1,88% | 45.945,00 |
| 10.10.2025 | 10,14 | 10,27 | 9,31 | 9,32 | -7,72% | 73.044,00 |
| 09.10.2025 | 10,24 | 10,48 | 9,98 | 10,10 | -1,27% | 73.422,00 |
| 08.10.2025 | 9,81 | 10,37 | 9,81 | 10,23 | 5,03% | 99.516,00 |
| 07.10.2025 | 10,02 | 10,02 | 9,38 | 9,74 | -2,60% | 97.131,00 |
| 06.10.2025 | 10,24 | 10,34 | 9,90 | 10,00 | -1,77% | 99.188,00 |
| 03.10.2025 | 10,46 | 10,47 | 9,97 | 10,18 | -1,55% | 16.037,00 |
| 02.10.2025 | 10,19 | 10,35 | 9,90 | 10,34 | 0,98% | 44.820,00 |
| 01.10.2025 | 10,16 | 10,44 | 10,06 | 10,24 | 0,20% | 50.304,00 |
| 30.09.2025 | 9,88 | 10,49 | 9,81 | 10,22 | 3,76% | 193.768,00 |
| 29.09.2025 | 9,26 | 9,91 | 9,13 | 9,85 | 6,37% | 132.972,00 |
| 26.09.2025 | 9,46 | 9,50 | 9,18 | 9,26 | -2,11% | 84.482,00 |
| 25.09.2025 | 9,86 | 9,99 | 9,41 | 9,46 | -6,06% | 101.204,00 |
| 24.09.2025 | 9,84 | 10,12 | 9,77 | 10,07 | 2,65% | 21.960,00 |
| 23.09.2025 | 10,02 | 10,23 | 9,68 | 9,81 | -2,29% | 29.044,00 |
| 22.09.2025 | 9,64 | 10,12 | 9,40 | 10,04 | 6,36% | 72.857,00 |
| 19.09.2025 | 10,31 | 10,31 | 9,43 | 9,44 | -8,44% | 214.825,00 |
| 18.09.2025 | 9,41 | 10,46 | 9,19 | 10,31 | 12,80% | 71.079,00 |
| 17.09.2025 | 9,66 | 10,00 | 9,12 | 9,14 | -4,79% | 93.341,00 |
| 16.09.2025 | 9,80 | 10,08 | 9,56 | 9,60 | -1,94% | 52.772,00 |
| 15.09.2025 | 9,70 | 9,92 | 9,50 | 9,79 | 1,14% | 87.415,00 |
| 12.09.2025 | 9,99 | 10,48 | 9,55 | 9,68 | -2,81% | 61.235,00 |
| 11.09.2025 | 9,89 | 10,18 | 9,88 | 9,96 | 1,53% | 72.132,00 |
| 10.09.2025 | 10,13 | 10,25 | 9,73 | 9,81 | -2,78% | 47.865,00 |
| 09.09.2025 | 10,26 | 10,35 | 10,08 | 10,09 | -0,98% | 36.611,00 |
| 08.09.2025 | 10,64 | 10,74 | 10,17 | 10,19 | -4,23% | 33.241,00 |
| 05.09.2025 | 10,12 | 10,83 | 10,12 | 10,64 | 6,40% | 24.442,00 |
| 04.09.2025 | 10,25 | 10,25 | 9,85 | 10,00 | -2,44% | 39.918,00 |
| 03.09.2025 | 9,85 | 10,46 | 9,85 | 10,25 | 4,17% | 53.008,00 |
| 02.09.2025 | 10,08 | 10,41 | 9,70 | 9,84 | -2,09% | 74.133,00 |
| 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 | 10,40 | 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 |