9,350€
5,65%
Echtzeit-Aktienkurs Cartesian Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Cartesian Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 9,65 | 9,78 | 9,20 | 9,53 | 7,63% | - |
| 02.07.2025 | 8,85 | 8,85 | 8,85 | 8,85 | 5,36% | - |
| 01.07.2025 | 8,40 | 8,40 | 8,40 | 8,40 | -1,75% | - |
| 30.06.2025 | 8,70 | 8,70 | 8,55 | 8,55 | -8,06% | - |
| 27.06.2025 | 9,35 | 9,35 | 9,30 | 9,30 | 6,90% | - |
| 26.06.2025 | 8,80 | 8,80 | 8,70 | 8,70 | 3,57% | - |
| 25.06.2025 | 8,50 | 8,55 | 8,40 | 8,40 | 3,07% | 100,00 |
| 24.06.2025 | 8,10 | 8,15 | 8,10 | 8,15 | 0,00% | - |
| 23.06.2025 | 8,10 | 8,15 | 8,10 | 8,15 | -1,81% | - |
| 20.06.2025 | 8,30 | 8,30 | 8,30 | 8,30 | -0,60% | - |
| 19.06.2025 | 8,35 | 8,35 | 8,35 | 8,35 | 2,45% | - |
| 18.06.2025 | 8,15 | 8,15 | 8,15 | 8,15 | -3,55% | - |
| 17.06.2025 | 8,45 | 8,45 | 8,45 | 8,45 | -10,58% | - |
| 16.06.2025 | 9,45 | 9,45 | 9,45 | 9,45 | 13,17% | 3,00 |
| 13.06.2025 | 8,35 | 8,35 | 8,35 | 8,35 | -2,91% | - |
| 12.06.2025 | 8,60 | 8,60 | 8,60 | 8,60 | -4,44% | - |
| 11.06.2025 | 9,00 | 9,00 | 9,00 | 9,00 | -1,10% | - |
| 10.06.2025 | 9,10 | 9,10 | 9,10 | 9,10 | -1,09% | - |
| 09.06.2025 | 9,20 | 9,20 | 9,20 | 9,20 | 17,95% | - |
| 06.06.2025 | 7,80 | 7,80 | 7,80 | 7,80 | -2,50% | - |
| 05.06.2025 | 8,00 | 8,00 | 8,00 | 8,00 | -3,61% | - |
| 04.06.2025 | 8,30 | 8,30 | 8,30 | 8,30 | -0,60% | - |
| 03.06.2025 | 8,35 | 8,35 | 8,35 | 8,35 | 4,38% | - |
| 02.06.2025 | 8,00 | 8,00 | 8,00 | 8,00 | -4,76% | - |
| 30.05.2025 | 8,40 | 8,40 | 8,40 | 8,40 | 10,53% | - |
| 29.05.2025 | 7,80 | 7,80 | 7,60 | 7,60 | -6,17% | - |
| 28.05.2025 | 7,40 | 8,10 | 7,40 | 8,10 | 5,19% | 24,00 |
| 27.05.2025 | 7,75 | 7,75 | 7,70 | 7,70 | 0,00% | - |
| 26.05.2025 | 7,70 | 7,70 | 7,70 | 7,70 | 0,00% | - |
| 23.05.2025 | 7,70 | 7,70 | 7,70 | 7,70 | -0,65% | - |
| 22.05.2025 | 7,85 | 7,85 | 7,75 | 7,75 | -8,82% | - |
| 21.05.2025 | 8,60 | 8,60 | 8,50 | 8,50 | -3,41% | - |
| 20.05.2025 | 8,80 | 9,60 | 8,80 | 8,80 | 1,15% | 32,00 |
| 19.05.2025 | 8,70 | 8,70 | 8,70 | 8,70 | -1,69% | - |
| 16.05.2025 | 8,90 | 8,90 | 8,85 | 8,85 | 5,99% | - |
| 15.05.2025 | 8,50 | 8,50 | 8,35 | 8,35 | -4,02% | - |
| 14.05.2025 | 8,70 | 8,70 | 8,70 | 8,70 | -11,22% | - |
| 13.05.2025 | 8,95 | 9,80 | 8,95 | 9,80 | 15,29% | 63,00 |
| 12.05.2025 | 8,50 | 8,50 | 8,50 | 8,50 | -3,95% | - |
| 09.05.2025 | 8,85 | 8,85 | 8,85 | 8,85 | -7,33% | - |
| 08.05.2025 | 8,60 | 9,55 | 8,45 | 9,55 | 7,30% | 100,00 |
| 07.05.2025 | 8,90 | 8,90 | 8,90 | 8,90 | -14,42% | - |
| 06.05.2025 | 10,50 | 10,50 | 10,40 | 10,40 | -2,80% | - |
| 05.05.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 3,88% | - |
| 02.05.2025 | 10,40 | 10,40 | 10,30 | 10,30 | 5,10% | - |
| 30.04.2025 | 9,95 | 9,95 | 9,80 | 9,80 | -2,97% | - |
| 29.04.2025 | 10,30 | 10,30 | 10,10 | 10,10 | 2,02% | - |
| 28.04.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -0,50% | - |
| 25.04.2025 | 10,20 | 10,20 | 9,95 | 9,95 | 2,05% | - |
| 24.04.2025 | 9,80 | 9,80 | 9,75 | 9,75 | 1,56% | - |
| 23.04.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 10,34% | - |
| 22.04.2025 | 8,65 | 8,70 | 8,65 | 8,70 | -1,69% | - |
| 17.04.2025 | 8,95 | 8,95 | 8,85 | 8,85 | -7,81% | - |
| 16.04.2025 | 9,95 | 9,95 | 9,60 | 9,60 | -8,57% | - |
| 15.04.2025 | 11,10 | 11,10 | 10,50 | 10,50 | 16,67% | - |
| 14.04.2025 | 9,00 | 9,00 | 9,00 | 9,00 | 2,27% | - |
| 11.04.2025 | 8,80 | 8,80 | 8,80 | 8,80 | -11,11% | - |
| 10.04.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 21,47% | - |
| 09.04.2025 | 8,25 | 8,25 | 8,15 | 8,15 | -7,91% | - |
| 08.04.2025 | 8,85 | 8,85 | 8,85 | 8,85 | 7,27% | - |
| 07.04.2025 | 8,55 | 8,55 | 8,25 | 8,25 | -22,17% | - |
| 04.04.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | - |
| 03.04.2025 | 11,10 | 11,10 | 10,40 | 10,40 | -2,80% | - |
| 02.04.2025 | 11,10 | 11,10 | 10,70 | 10,70 | -7,76% | - |
| 01.04.2025 | 11,90 | 11,90 | 11,60 | 11,60 | -1,69% | - |
| 31.03.2025 | 12,80 | 12,80 | 11,80 | 11,80 | -12,59% | - |
| 28.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | 100,00 |
| 27.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -3,65% | - |
| 26.03.2025 | 14,10 | 14,10 | 13,70 | 13,70 | -0,72% | - |
| 25.03.2025 | 14,10 | 14,10 | 13,80 | 13,80 | -2,13% | - |
| 24.03.2025 | 14,20 | 14,20 | 14,10 | 14,10 | 0,00% | - |
| 21.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 3,68% | - |
| 20.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 6,25% | - |
| 19.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | - |
| 18.03.2025 | 12,60 | 12,60 | 12,40 | 12,40 | -8,82% | - |
| 17.03.2025 | 13,80 | 13,80 | 13,60 | 13,60 | -4,23% | - |
| 14.03.2025 | 14,70 | 14,70 | 14,20 | 14,20 | -5,96% | - |
| 13.03.2025 | 15,30 | 15,30 | 15,10 | 15,10 | -4,43% | - |
| 12.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -5,39% | - |
| 11.03.2025 | 15,80 | 16,70 | 15,80 | 16,70 | 4,38% | 100,00 |
| 10.03.2025 | 16,20 | 16,20 | 16,00 | 16,00 | 3,23% | - |
| 07.03.2025 | 15,80 | 15,80 | 15,50 | 15,50 | -2,52% | - |
| 06.03.2025 | 15,80 | 15,90 | 15,80 | 15,90 | -0,62% | - |
| 05.03.2025 | 16,10 | 16,10 | 16,00 | 16,00 | 0,00% | - |
| 04.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -4,19% | - |