Echtzeit-Aktienkurs Cartesian Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Cartesian Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 8,07 | 8,34 | 7,67 | 8,20 | 0,99% | 271.792,00 |
| 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 |
| 02.01.2026 | 7,29 | 7,31 | 6,48 | 6,76 | -6,24% | 216.120,00 |
| 31.12.2025 | 6,93 | 7,26 | 6,88 | 7,21 | 3,89% | 368.372,00 |
| 30.12.2025 | 6,45 | 7,00 | 6,40 | 6,94 | 7,26% | 567.660,00 |
| 29.12.2025 | 6,63 | 6,74 | 6,43 | 6,47 | -3,14% | 91.672,00 |
| 26.12.2025 | 6,72 | 6,88 | 6,48 | 6,68 | -1,18% | 157.043,00 |
| 24.12.2025 | 6,41 | 6,83 | 6,41 | 6,76 | 5,13% | 111.090,00 |
| 23.12.2025 | 6,70 | 6,84 | 6,40 | 6,43 | -4,32% | 172.429,00 |
| 22.12.2025 | 7,23 | 7,25 | 6,69 | 6,72 | -6,93% | 156.407,00 |
| 19.12.2025 | 7,43 | 7,60 | 7,13 | 7,22 | -1,90% | 297.627,00 |
| 18.12.2025 | 7,50 | 7,75 | 7,21 | 7,36 | -0,94% | 190.583,00 |
| 17.12.2025 | 8,28 | 8,36 | 7,38 | 7,43 | -10,37% | 160.157,00 |
| 16.12.2025 | 8,93 | 8,97 | 7,86 | 8,29 | -7,58% | 239.651,00 |
| 15.12.2025 | 8,53 | 9,23 | 8,43 | 8,97 | 5,28% | 291.051,00 |
| 12.12.2025 | 8,44 | 8,75 | 8,20 | 8,52 | 0,83% | 173.658,00 |
| 11.12.2025 | 7,83 | 8,62 | 7,74 | 8,45 | 7,64% | 177.757,00 |
| 10.12.2025 | 7,96 | 8,18 | 7,61 | 7,85 | -0,63% | 262.695,00 |
| 09.12.2025 | 7,16 | 8,40 | 7,11 | 7,90 | 17,56% | 807.729,00 |
| 08.12.2025 | 6,97 | 7,35 | 6,66 | 6,72 | -2,33% | 139.446,00 |
| 05.12.2025 | 6,93 | 7,08 | 6,80 | 6,88 | -0,29% | 126.141,00 |
| 04.12.2025 | 6,62 | 7,00 | 6,53 | 6,90 | 3,76% | 364.771,00 |
| 03.12.2025 | 6,72 | 6,94 | 6,58 | 6,65 | -0,89% | 252.861,00 |
| 02.12.2025 | 7,31 | 7,31 | 6,60 | 6,71 | -8,08% | 289.404,00 |
| 01.12.2025 | 7,41 | 7,57 | 7,20 | 7,30 | -2,54% | 233.452,00 |
| 28.11.2025 | 7,62 | 7,73 | 7,44 | 7,49 | -1,45% | 45.216,00 |
| 26.11.2025 | 7,28 | 7,61 | 7,23 | 7,60 | 3,83% | 143.905,00 |
| 25.11.2025 | 7,43 | 7,57 | 7,24 | 7,32 | -1,48% | 109.562,00 |
| 24.11.2025 | 7,25 | 7,54 | 7,11 | 7,43 | 2,62% | 150.388,00 |
| 21.11.2025 | 7,16 | 7,40 | 7,06 | 7,24 | 1,26% | 127.386,00 |
| 20.11.2025 | 7,31 | 7,69 | 7,13 | 7,15 | 0,00% | 115.015,00 |
| 19.11.2025 | 7,55 | 7,73 | 7,11 | 7,15 | -6,17% | 101.809,00 |
| 18.11.2025 | 7,36 | 7,71 | 7,34 | 7,62 | 3,25% | 73.573,00 |
| 17.11.2025 | 7,45 | 7,83 | 7,36 | 7,38 | -1,07% | 134.507,00 |
| 14.11.2025 | 7,50 | 7,88 | 7,24 | 7,46 | 3,18% | 96.910,00 |
| 13.11.2025 | 7,56 | 7,67 | 7,22 | 7,23 | -4,62% | 71.218,00 |
| 12.11.2025 | 7,30 | 7,74 | 7,20 | 7,58 | 3,84% | 67.432,00 |
| 11.11.2025 | 7,26 | 7,53 | 7,15 | 7,30 | 0,83% | 50.487,00 |
| 10.11.2025 | 7,92 | 7,98 | 7,18 | 7,24 | -8,01% | 111.506,00 |
| 07.11.2025 | 7,48 | 8,14 | 7,24 | 7,87 | 4,24% | 101.822,00 |
| 06.11.2025 | 5,98 | 8,15 | 5,98 | 7,55 | -1,56% | 309.359,00 |
| 05.11.2025 | 7,73 | 8,00 | 7,43 | 7,67 | -0,52% | 102.570,00 |
| 04.11.2025 | 7,91 | 8,16 | 7,68 | 7,71 | -5,17% | 93.295,00 |
| 03.11.2025 | 8,13 | 8,29 | 7,95 | 8,13 | -0,49% | 115.647,00 |
| 31.10.2025 | 8,13 | 8,38 | 8,09 | 8,17 | 0,74% | 33.561,00 |
| 30.10.2025 | 8,16 | 8,38 | 7,88 | 8,11 | -1,10% | 132.461,00 |
| 29.10.2025 | 8,33 | 8,69 | 8,02 | 8,20 | -1,44% | 346.248,00 |
| 28.10.2025 | 8,87 | 8,89 | 8,27 | 8,32 | -5,99% | 165.627,00 |
| 27.10.2025 | 9,16 | 9,49 | 7,75 | 8,85 | -3,38% | 872.520,00 |
| 24.10.2025 | 9,15 | 9,29 | 8,96 | 9,16 | 1,78% | 68.514,00 |
| 23.10.2025 | 9,00 | 9,17 | 8,75 | 9,00 | 0,11% | 70.561,00 |
| 22.10.2025 | 9,18 | 9,49 | 8,75 | 8,99 | -3,12% | 110.600,00 |
| 21.10.2025 | 9,84 | 10,09 | 9,23 | 9,28 | -4,82% | 73.539,00 |
| 20.10.2025 | 9,19 | 10,17 | 9,07 | 9,75 | 3,50% | 141.673,00 |
| 16.10.2025 | 9,66 | 10,20 | 9,33 | 9,42 | -2,38% | 92.640,00 |
| 15.10.2025 | 9,47 | 9,93 | 9,47 | 9,65 | 2,44% | 71.778,00 |
| 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 | -1,86% | 99.188,00 |
| 03.10.2025 | 10,44 | 10,48 | 9,87 | 10,19 | -1,45% | 59.699,00 |
| 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 | 12,68% | 71.079,00 |
| 17.09.2025 | 9,66 | 10,00 | 9,12 | 9,15 | -4,69% | 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 | 10,48 | 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% | 49.915,00 |
| 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 |