7,570$
4,99%
Echtzeit-Aktienkurs Cartesian Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Cartesian Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 7,45 | 7,60 | 6,90 | 7,57 | 4,99% | 237.999,00 |
| 28.05.2026 | 6,93 | 7,30 | 6,61 | 7,21 | 4,04% | 150.636,00 |
| 27.05.2026 | 6,48 | 7,00 | 6,46 | 6,93 | 7,44% | 169.742,00 |
| 26.05.2026 | 6,87 | 7,37 | 6,04 | 6,45 | -4,44% | 374.231,00 |
| 22.05.2026 | 6,74 | 7,05 | 6,50 | 6,75 | 1,05% | 109.017,00 |
| 21.05.2026 | 6,42 | 6,83 | 6,21 | 6,68 | 2,45% | 126.339,00 |
| 20.05.2026 | 6,10 | 6,80 | 6,10 | 6,52 | 7,06% | 178.134,00 |
| 19.05.2026 | 6,83 | 6,83 | 6,06 | 6,09 | -11,61% | 208.740,00 |
| 18.05.2026 | 7,35 | 7,64 | 6,74 | 6,89 | -6,64% | 136.165,00 |
| 15.05.2026 | 8,21 | 8,21 | 7,33 | 7,38 | -10,76% | 120.336,00 |
| 14.05.2026 | 8,49 | 8,60 | 8,12 | 8,27 | -1,55% | 82.366,00 |
| 13.05.2026 | 8,62 | 8,75 | 8,27 | 8,40 | -3,45% | 120.244,00 |
| 12.05.2026 | 8,36 | 8,86 | 8,32 | 8,70 | 1,99% | 107.241,00 |
| 11.05.2026 | 8,58 | 9,33 | 8,43 | 8,53 | -1,39% | 279.631,00 |
| 08.05.2026 | 8,21 | 8,69 | 8,16 | 8,65 | 6,00% | 172.223,00 |
| 07.05.2026 | 8,35 | 8,46 | 7,92 | 8,16 | -2,16% | 181.013,00 |
| 06.05.2026 | 7,38 | 8,42 | 7,38 | 8,34 | 12,86% | 278.382,00 |
| 05.05.2026 | 7,01 | 7,46 | 6,83 | 7,39 | 6,64% | 296.348,00 |
| 04.05.2026 | 6,21 | 6,98 | 6,21 | 6,93 | 11,41% | 230.664,00 |
| 01.05.2026 | 6,20 | 6,42 | 5,95 | 6,22 | 0,00% | 205.007,00 |
| 30.04.2026 | 6,49 | 6,55 | 6,20 | 6,22 | -3,86% | 136.452,00 |
| 29.04.2026 | 6,74 | 6,83 | 6,40 | 6,47 | -4,85% | 157.247,00 |
| 28.04.2026 | 7,05 | 7,21 | 6,77 | 6,80 | -4,09% | 94.673,00 |
| 27.04.2026 | 6,90 | 7,37 | 6,90 | 7,09 | 5,04% | 232.027,00 |
| 24.04.2026 | 7,05 | 7,12 | 6,71 | 6,75 | -3,16% | 118.888,00 |
| 23.04.2026 | 6,84 | 7,01 | 6,65 | 6,97 | 1,16% | 93.317,00 |
| 22.04.2026 | 6,98 | 7,38 | 6,75 | 6,89 | -0,29% | 104.716,00 |
| 21.04.2026 | 6,98 | 7,16 | 6,82 | 6,91 | -0,43% | 127.201,00 |
| 20.04.2026 | 7,03 | 7,15 | 6,76 | 6,94 | -1,42% | 150.672,00 |
| 17.04.2026 | 6,54 | 7,24 | 6,54 | 7,04 | 10,34% | 373.256,00 |
| 16.04.2026 | 6,01 | 6,40 | 5,97 | 6,38 | 6,51% | 301.035,00 |
| 15.04.2026 | 6,25 | 6,48 | 5,97 | 5,99 | -5,67% | 195.415,00 |
| 14.04.2026 | 6,01 | 6,37 | 5,94 | 6,35 | 7,08% | 279.915,00 |
| 13.04.2026 | 6,03 | 6,45 | 5,88 | 5,93 | -0,84% | 243.582,00 |
| 10.04.2026 | 6,19 | 6,31 | 5,82 | 5,98 | -3,24% | 174.873,00 |
| 09.04.2026 | 6,16 | 6,32 | 5,93 | 6,18 | 0,49% | 173.725,00 |
| 08.04.2026 | 6,55 | 6,57 | 6,03 | 6,15 | -2,07% | 152.535,00 |
| 07.04.2026 | 6,28 | 6,36 | 5,97 | 6,28 | 0,64% | 128.853,00 |
| 06.04.2026 | 6,28 | 6,60 | 6,18 | 6,24 | -0,32% | 92.947,00 |
| 02.04.2026 | 6,27 | 6,36 | 6,16 | 6,26 | -2,03% | 60.432,00 |
| 01.04.2026 | 6,15 | 6,50 | 6,15 | 6,39 | 3,90% | 103.932,00 |
| 31.03.2026 | 6,00 | 6,44 | 5,97 | 6,15 | 4,59% | 154.891,00 |
| 30.03.2026 | 5,86 | 5,94 | 5,67 | 5,88 | 0,51% | 154.155,00 |
| 27.03.2026 | 6,08 | 6,17 | 5,60 | 5,85 | -4,26% | 321.728,00 |
| 26.03.2026 | 6,17 | 6,57 | 6,07 | 6,11 | -2,24% | 133.563,00 |
| 25.03.2026 | 6,23 | 6,40 | 6,10 | 6,25 | 2,97% | 150.513,00 |
| 24.03.2026 | 6,57 | 6,61 | 6,05 | 6,07 | -8,03% | 174.369,00 |
| 23.03.2026 | 6,68 | 6,82 | 6,39 | 6,60 | 1,38% | 119.814,00 |
| 20.03.2026 | 6,53 | 6,72 | 6,36 | 6,51 | -0,91% | 106.531,00 |
| 19.03.2026 | 6,56 | 6,76 | 6,35 | 6,57 | -1,20% | 111.436,00 |
| 18.03.2026 | 7,14 | 7,18 | 6,56 | 6,65 | -7,38% | 161.256,00 |
| 17.03.2026 | 7,40 | 7,63 | 7,10 | 7,18 | -2,05% | 128.889,00 |
| 16.03.2026 | 7,51 | 7,97 | 7,32 | 7,33 | -0,81% | 82.991,00 |
| 13.03.2026 | 8,23 | 8,70 | 7,30 | 7,39 | -8,99% | 150.715,00 |
| 12.03.2026 | 8,17 | 8,26 | 8,01 | 8,12 | -1,69% | 100.443,00 |
| 11.03.2026 | 8,39 | 8,58 | 8,03 | 8,26 | -3,39% | 181.685,00 |
| 10.03.2026 | 9,10 | 9,33 | 8,14 | 8,55 | -5,21% | 398.373,00 |
| 09.03.2026 | 6,55 | 9,16 | 6,55 | 9,02 | 31,68% | 2.922.867,00 |
| 06.03.2026 | 6,90 | 7,25 | 6,55 | 6,85 | -0,44% | 180.237,00 |
| 05.03.2026 | 7,90 | 7,90 | 6,86 | 6,88 | -12,58% | 223.710,00 |
| 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 |