9,670$
-5,57%
Echtzeit-Aktienkurs Cartesian Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Cartesian Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 10,11 | 10,43 | 9,73 | 9,74 | -4,98% | 30.703,00 |
| 08.07.2026 | 9,93 | 10,56 | 9,83 | 10,25 | 1,99% | 169.945,00 |
| 07.07.2026 | 10,42 | 10,66 | 9,75 | 10,05 | -2,80% | 138.647,00 |
| 06.07.2026 | 10,64 | 10,84 | 10,26 | 10,34 | -2,36% | 124.896,00 |
| 02.07.2026 | 10,32 | 10,95 | 9,75 | 10,59 | 4,03% | 178.033,00 |
| 01.07.2026 | 10,41 | 10,62 | 10,10 | 10,18 | -2,30% | 168.488,00 |
| 30.06.2026 | 9,65 | 10,60 | 9,26 | 10,42 | 8,09% | 535.370,00 |
| 29.06.2026 | 9,55 | 9,65 | 9,15 | 9,64 | 2,34% | 191.870,00 |
| 26.06.2026 | 8,80 | 9,53 | 8,80 | 9,42 | 5,49% | 765.474,00 |
| 25.06.2026 | 9,56 | 9,60 | 8,85 | 8,93 | -7,37% | 265.804,00 |
| 24.06.2026 | 10,34 | 11,00 | 9,60 | 9,64 | -5,30% | 190.334,00 |
| 23.06.2026 | 9,88 | 10,80 | 9,81 | 10,18 | 2,31% | 293.907,00 |
| 22.06.2026 | 9,69 | 10,30 | 9,60 | 9,95 | 3,32% | 327.605,00 |
| 18.06.2026 | 10,10 | 10,39 | 9,45 | 9,63 | -2,53% | 354.813,00 |
| 17.06.2026 | 9,03 | 10,59 | 9,02 | 9,88 | 9,17% | 604.935,00 |
| 16.06.2026 | 8,88 | 9,19 | 8,41 | 9,05 | 5,23% | 368.196,00 |
| 15.06.2026 | 9,69 | 9,69 | 8,58 | 8,60 | -9,57% | 260.129,00 |
| 12.06.2026 | 8,08 | 9,75 | 7,90 | 9,51 | 17,99% | 877.999,00 |
| 11.06.2026 | 7,42 | 8,35 | 7,20 | 8,06 | 8,48% | 508.010,00 |
| 10.06.2026 | 6,83 | 8,25 | 6,67 | 7,43 | 8,47% | 545.692,00 |
| 09.06.2026 | 7,01 | 9,33 | 6,59 | 6,85 | 16,89% | 3.494.847,00 |
| 08.06.2026 | 6,00 | 6,30 | 5,82 | 5,86 | 0,34% | 143.821,00 |
| 05.06.2026 | 6,52 | 6,71 | 5,77 | 5,84 | -10,84% | 278.813,00 |
| 04.06.2026 | 6,32 | 6,97 | 6,32 | 6,55 | 4,55% | 87.530,00 |
| 03.06.2026 | 6,43 | 6,62 | 6,19 | 6,27 | -2,26% | 172.779,00 |
| 02.06.2026 | 6,90 | 7,06 | 6,30 | 6,41 | -7,37% | 154.116,00 |
| 01.06.2026 | 7,46 | 7,62 | 6,82 | 6,92 | -8,22% | 139.358,00 |
| 29.05.2026 | 7,45 | 7,60 | 6,90 | 7,54 | 4,58% | 238.056,00 |
| 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 |