Echtzeit-Aktienkurs Cartesian Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Cartesian Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 6,09 | 6,53 | 6,07 | 6,40 | 5,18% | 166.285,00 |
| 19.10.2026 | 6,28 | 6,55 | 6,01 | 6,08 | -3,03% | 201.517,00 |
| 16.10.2026 | 6,62 | 6,65 | 6,25 | 6,27 | -4,71% | 112.780,00 |
| 15.10.2026 | 6,39 | 6,78 | 6,39 | 6,58 | 3,79% | 86.784,00 |
| 14.10.2026 | 6,55 | 6,69 | 6,33 | 6,34 | -3,50% | 173.398,00 |
| 13.10.2026 | 6,98 | 7,02 | 6,57 | 6,57 | -6,01% | 218.574,00 |
| 12.10.2026 | 7,03 | 7,15 | 6,95 | 6,99 | -0,92% | 107.798,00 |
| 09.10.2026 | 6,87 | 7,17 | 6,85 | 7,06 | 3,45% | 114.547,00 |
| 08.10.2026 | 6,68 | 6,82 | 6,50 | 6,82 | 2,10% | 214.397,00 |
| 07.10.2026 | 6,70 | 6,84 | 6,60 | 6,68 | -1,04% | 86.411,00 |
| 06.10.2026 | 7,15 | 7,23 | 6,75 | 6,75 | -5,46% | 171.212,00 |
| 05.10.2026 | 7,36 | 7,43 | 7,11 | 7,14 | -2,99% | 226.262,00 |
| 02.10.2026 | 7,32 | 8,05 | 7,29 | 7,36 | 1,94% | 200.378,00 |
| 01.10.2026 | 7,16 | 7,44 | 7,15 | 7,22 | 0,14% | 175.756,00 |
| 30.09.2026 | 7,31 | 7,57 | 7,15 | 7,21 | -0,41% | 166.944,00 |
| 29.09.2026 | 7,28 | 7,56 | 7,10 | 7,24 | 0,42% | 158.054,00 |
| 28.09.2026 | 7,32 | 7,35 | 7,01 | 7,21 | -2,70% | 109.172,00 |
| 25.09.2026 | 7,60 | 7,60 | 7,31 | 7,41 | -2,76% | 158.637,00 |
| 24.09.2026 | 7,86 | 7,87 | 7,42 | 7,62 | -3,18% | 205.771,00 |
| 23.09.2026 | 8,05 | 8,16 | 7,65 | 7,87 | -2,60% | 117.045,00 |
| 22.09.2026 | 8,03 | 8,32 | 7,95 | 8,08 | 1,76% | 161.750,00 |
| 21.09.2026 | 8,05 | 8,23 | 7,75 | 7,94 | -1,12% | 61.363,00 |
| 18.09.2026 | 7,88 | 8,26 | 7,66 | 8,03 | 2,16% | 211.662,00 |
| 17.09.2026 | 8,11 | 8,27 | 7,79 | 7,86 | -0,63% | 164.460,00 |
| 16.09.2026 | 7,95 | 8,03 | 7,72 | 7,91 | 0,25% | 117.997,00 |
| 15.09.2026 | 8,00 | 8,01 | 7,67 | 7,89 | -1,87% | 113.269,00 |
| 14.09.2026 | 8,19 | 8,26 | 7,96 | 8,04 | -1,83% | 110.247,00 |
| 11.09.2026 | 8,60 | 8,88 | 8,18 | 8,19 | -2,85% | 123.127,00 |
| 10.09.2026 | 8,53 | 8,53 | 8,25 | 8,43 | -2,99% | 128.303,00 |
| 09.09.2026 | 9,03 | 9,15 | 8,56 | 8,69 | -2,91% | 94.165,00 |
| 08.09.2026 | 9,06 | 9,26 | 8,75 | 8,95 | -3,45% | 61.389,00 |
| 04.09.2026 | 9,12 | 9,31 | 8,89 | 9,27 | 1,64% | 68.372,00 |
| 03.09.2026 | 9,19 | 9,50 | 8,80 | 9,12 | 0,44% | 134.923,00 |
| 02.09.2026 | 9,30 | 9,64 | 8,81 | 9,08 | -2,37% | 128.989,00 |
| 01.09.2026 | 9,16 | 9,48 | 8,86 | 9,30 | 0,22% | 112.137,00 |
| 31.08.2026 | 9,54 | 9,54 | 9,14 | 9,28 | -3,33% | 90.807,00 |
| 28.08.2026 | 9,93 | 10,61 | 9,55 | 9,60 | -3,71% | 65.555,00 |
| 27.08.2026 | 10,12 | 10,23 | 9,80 | 9,97 | -2,16% | 61.776,00 |
| 26.08.2026 | 10,30 | 10,36 | 10,06 | 10,19 | -1,83% | 65.804,00 |
| 25.08.2026 | 10,19 | 10,88 | 10,05 | 10,38 | 3,18% | 97.568,00 |
| 24.08.2026 | 10,05 | 10,29 | 9,50 | 10,06 | 0,20% | 104.239,00 |
| 21.08.2026 | 10,35 | 10,69 | 10,00 | 10,04 | -1,86% | 163.914,00 |
| 20.08.2026 | 10,34 | 10,43 | 9,86 | 10,23 | -2,48% | 134.750,00 |
| 19.08.2026 | 9,50 | 10,87 | 9,33 | 10,49 | 14,02% | 482.468,00 |
| 18.08.2026 | 9,06 | 9,61 | 9,00 | 9,20 | 0,22% | 138.352,00 |
| 17.08.2026 | 8,97 | 9,53 | 8,75 | 9,18 | 3,85% | 108.703,00 |
| 14.08.2026 | 8,77 | 8,96 | 8,50 | 8,84 | 1,38% | 86.398,00 |
| 13.08.2026 | 8,76 | 8,89 | 8,70 | 8,72 | 0,52% | 57.214,00 |
| 12.08.2026 | 8,59 | 8,86 | 8,47 | 8,68 | 1,05% | 74.749,00 |
| 11.08.2026 | 8,82 | 8,82 | 8,43 | 8,59 | -2,00% | 74.762,00 |
| 10.08.2026 | 8,79 | 8,89 | 8,64 | 8,76 | -1,02% | 55.863,00 |
| 07.08.2026 | 8,88 | 8,95 | 8,62 | 8,85 | 1,03% | 84.113,00 |
| 06.08.2026 | 8,62 | 8,87 | 8,45 | 8,76 | 4,91% | 105.581,00 |
| 05.08.2026 | 8,15 | 8,50 | 8,10 | 8,35 | 3,60% | 113.230,00 |
| 04.08.2026 | 7,93 | 8,61 | 7,77 | 8,06 | 2,41% | 297.963,00 |
| 03.08.2026 | 7,89 | 7,93 | 7,68 | 7,87 | 0,90% | 111.947,00 |
| 31.07.2026 | 7,77 | 7,80 | 7,31 | 7,80 | 0,91% | 140.249,00 |
| 30.07.2026 | 7,42 | 7,74 | 7,36 | 7,73 | 4,18% | 98.714,00 |
| 29.07.2026 | 7,68 | 7,91 | 7,27 | 7,42 | -3,01% | 168.818,00 |
| 28.07.2026 | 7,84 | 7,84 | 7,42 | 7,65 | -1,80% | 106.229,00 |
| 27.07.2026 | 8,00 | 8,35 | 7,78 | 7,79 | -1,14% | 79.053,00 |
| 24.07.2026 | 7,94 | 8,03 | 7,66 | 7,88 | -0,51% | 143.286,00 |
| 23.07.2026 | 7,99 | 8,26 | 7,60 | 7,92 | -2,58% | 140.707,00 |
| 22.07.2026 | 8,07 | 8,31 | 7,98 | 8,13 | 0,00% | 86.543,00 |
| 21.07.2026 | 8,07 | 8,29 | 7,91 | 8,13 | -0,61% | 151.831,00 |
| 20.07.2026 | 8,33 | 8,49 | 8,03 | 8,18 | -0,97% | 114.126,00 |
| 17.07.2026 | 8,17 | 8,71 | 8,02 | 8,26 | -0,84% | 145.321,00 |
| 16.07.2026 | 8,61 | 8,62 | 8,11 | 8,33 | -4,03% | 126.075,00 |
| 15.07.2026 | 8,60 | 8,72 | 8,31 | 8,68 | 0,70% | 180.453,00 |
| 14.07.2026 | 8,64 | 9,02 | 8,57 | 8,62 | -0,12% | 114.470,00 |
| 13.07.2026 | 8,90 | 9,19 | 8,25 | 8,63 | -8,77% | 259.974,00 |
| 10.07.2026 | 9,60 | 9,73 | 9,08 | 9,46 | -2,17% | 133.011,00 |
| 09.07.2026 | 10,21 | 10,45 | 9,60 | 9,67 | -5,66% | 117.513,00 |
| 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 |