1,030€
-7,21%
Echtzeit-Aktienkurs Capstone Therapeutics Corp.
Bid:
Ask:
Aktienkurse zur Capstone Therapeutics Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.10.2025 | 1,04 | 1,14 | 0,98 | 1,01 | -12,55% | - |
14.10.2025 | 0,96 | 1,16 | 0,96 | 1,16 | 21,58% | - |
13.10.2025 | 0,98 | 1,07 | 0,94 | 0,95 | -9,95% | - |
10.10.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -2,76% | - |
09.10.2025 | 1,01 | 1,10 | 1,01 | 1,09 | 4,83% | - |
08.10.2025 | 1,04 | 1,06 | 1,00 | 1,04 | 1,47% | - |
07.10.2025 | 1,01 | 1,41 | 0,99 | 1,02 | -1,92% | 50.424,00 |
06.10.2025 | 1,12 | 1,17 | 1,04 | 1,04 | -7,14% | - |
03.10.2025 | 1,19 | 1,19 | 1,10 | 1,12 | -4,68% | - |
02.10.2025 | 1,07 | 1,23 | 1,01 | 1,18 | 4,91% | - |
01.10.2025 | 1,11 | 1,47 | 1,10 | 1,12 | -0,44% | 5.000,00 |
29.09.2025 | 1,07 | 1,14 | 1,04 | 1,13 | 6,13% | - |
26.09.2025 | 1,10 | 1,11 | 1,05 | 1,06 | -4,50% | - |
25.09.2025 | 1,10 | 1,11 | 1,07 | 1,11 | 0,45% | - |
24.09.2025 | 1,11 | 1,11 | 1,10 | 1,11 | 0,91% | - |
23.09.2025 | 1,13 | 1,17 | 1,07 | 1,10 | -3,10% | - |
22.09.2025 | 1,18 | 1,19 | 1,07 | 1,13 | -5,44% | - |
19.09.2025 | 1,29 | 1,31 | 1,18 | 1,20 | -8,78% | - |
18.09.2025 | 1,10 | 1,43 | 1,08 | 1,31 | 21,30% | 3.800,00 |
17.09.2025 | 1,06 | 1,49 | 0,97 | 1,08 | 1,41% | - |
16.09.2025 | 1,09 | 1,09 | 1,03 | 1,07 | -2,29% | - |
15.09.2025 | 1,10 | 1,11 | 1,06 | 1,09 | -0,46% | - |
12.09.2025 | 1,08 | 1,13 | 1,08 | 1,10 | 1,39% | - |
11.09.2025 | 1,01 | 1,09 | 0,95 | 1,08 | 11,92% | - |
10.09.2025 | 0,97 | 0,98 | 0,97 | 0,97 | -0,72% | - |
09.09.2025 | 0,99 | 1,03 | 0,92 | 0,97 | -0,82% | - |
08.09.2025 | 1,01 | 1,02 | 0,96 | 0,98 | -3,45% | - |
05.09.2025 | 0,98 | 1,02 | 0,94 | 1,02 | 3,36% | - |
04.09.2025 | 1,01 | 1,02 | 0,96 | 0,98 | -2,58% | - |
03.09.2025 | 1,02 | 1,03 | 0,99 | 1,01 | -1,66% | - |
02.09.2025 | 1,03 | 1,07 | 1,00 | 1,03 | -0,97% | - |
01.09.2025 | 1,05 | 1,05 | 1,04 | 1,04 | -1,90% | - |
29.08.2025 | 1,06 | 1,11 | 1,04 | 1,06 | -0,47% | - |
28.08.2025 | 1,06 | 1,09 | 1,03 | 1,06 | -2,30% | - |
27.08.2025 | 1,12 | 1,19 | 1,06 | 1,09 | -10,70% | - |
26.08.2025 | 1,20 | 1,23 | 1,04 | 1,22 | -17,06% | - |
25.08.2025 | 0,94 | 1,83 | 0,94 | 1,47 | 58,72% | 12.050,00 |
22.08.2025 | 0,87 | 0,97 | 0,86 | 0,92 | 9,23% | - |
21.08.2025 | 0,87 | 0,89 | 0,83 | 0,85 | -2,87% | - |
20.08.2025 | 0,94 | 0,98 | 0,84 | 0,87 | -7,25% | - |
19.08.2025 | 0,98 | 0,99 | 0,92 | 0,94 | -3,50% | - |
18.08.2025 | 1,06 | 1,14 | 0,96 | 0,97 | -7,87% | - |
15.08.2025 | 1,12 | 1,24 | 1,00 | 1,06 | -4,95% | - |
14.08.2025 | 1,07 | 1,13 | 1,04 | 1,11 | 3,26% | - |
13.08.2025 | 1,07 | 1,11 | 1,06 | 1,08 | 0,94% | - |
12.08.2025 | 1,07 | 1,11 | 1,04 | 1,07 | -1,84% | - |
11.08.2025 | 1,13 | 1,15 | 1,07 | 1,09 | -2,25% | - |
08.08.2025 | 1,14 | 1,19 | 1,07 | 1,11 | -1,33% | - |
07.08.2025 | 1,17 | 1,30 | 1,13 | 1,13 | -5,46% | - |
06.08.2025 | 1,21 | 1,31 | 1,17 | 1,19 | -2,46% | - |
05.08.2025 | 1,29 | 1,29 | 1,17 | 1,22 | -4,69% | - |
04.08.2025 | 1,25 | 1,36 | 1,14 | 1,28 | 4,07% | - |
01.08.2025 | 1,45 | 1,53 | 1,08 | 1,23 | -15,75% | - |
31.07.2025 | 1,47 | 1,69 | 1,38 | 1,46 | -1,35% | - |
30.07.2025 | 1,55 | 1,73 | 1,43 | 1,48 | -3,90% | - |
29.07.2025 | 1,35 | 1,54 | 1,35 | 1,54 | 16,23% | - |
28.07.2025 | 1,37 | 1,42 | 1,32 | 1,33 | -2,57% | - |
25.07.2025 | 1,37 | 1,40 | 1,36 | 1,36 | -1,09% | - |
24.07.2025 | 1,43 | 1,43 | 1,36 | 1,38 | -3,17% | - |
23.07.2025 | 1,37 | 1,47 | 1,37 | 1,42 | 4,03% | - |
22.07.2025 | 1,39 | 1,39 | 1,33 | 1,37 | 0,00% | - |
21.07.2025 | 1,40 | 1,43 | 1,31 | 1,37 | -3,53% | - |
18.07.2025 | 1,39 | 1,43 | 1,35 | 1,42 | 2,54% | - |
17.07.2025 | 1,28 | 1,39 | 1,28 | 1,38 | 5,34% | - |
16.07.2025 | 1,30 | 1,40 | 1,30 | 1,31 | -0,76% | - |
15.07.2025 | 1,37 | 1,41 | 1,31 | 1,32 | -3,30% | - |
14.07.2025 | 1,37 | 1,38 | 1,28 | 1,37 | -0,36% | - |
11.07.2025 | 1,23 | 1,42 | 1,22 | 1,37 | 9,60% | - |
10.07.2025 | 1,26 | 1,32 | 1,24 | 1,25 | -1,19% | - |
09.07.2025 | 1,16 | 1,29 | 1,16 | 1,27 | 9,05% | - |
08.07.2025 | 1,21 | 1,22 | 1,14 | 1,16 | -3,73% | - |
07.07.2025 | 1,30 | 1,35 | 1,11 | 1,21 | -7,31% | - |
04.07.2025 | 1,30 | 1,31 | 1,30 | 1,30 | -0,76% | - |
03.07.2025 | 1,29 | 1,32 | 1,24 | 1,31 | 2,34% | - |
02.07.2025 | 1,21 | 1,43 | 1,21 | 1,28 | 4,07% | - |
01.07.2025 | 1,53 | 2,37 | 1,17 | 1,23 | -18,81% | - |
30.06.2025 | 1,44 | 1,72 | 1,41 | 1,52 | 5,57% | - |
27.06.2025 | 1,43 | 1,48 | 1,43 | 1,44 | -2,71% | - |
26.06.2025 | 1,47 | 1,55 | 1,43 | 1,48 | -0,34% | - |
25.06.2025 | 1,47 | 1,49 | 1,44 | 1,48 | -1,00% | - |
24.06.2025 | 1,53 | 1,63 | 1,45 | 1,50 | -0,99% | - |
23.06.2025 | 1,54 | 1,63 | 1,50 | 1,51 | -5,03% | - |
20.06.2025 | 1,63 | 1,67 | 1,56 | 1,59 | -1,85% | - |
19.06.2025 | 1,64 | 1,64 | 1,62 | 1,62 | -1,52% | - |
18.06.2025 | 1,61 | 1,66 | 1,61 | 1,65 | -0,90% | - |
17.06.2025 | 1,64 | 1,70 | 1,55 | 1,66 | 1,22% | - |
16.06.2025 | 1,55 | 1,67 | 1,54 | 1,64 | 2,50% | - |
13.06.2025 | 1,60 | 1,60 | 1,57 | 1,60 | -2,14% | - |
12.06.2025 | 1,63 | 1,69 | 1,61 | 1,64 | -2,39% | - |
11.06.2025 | 1,66 | 1,71 | 1,59 | 1,68 | -0,30% | - |
10.06.2025 | 1,65 | 1,71 | 1,63 | 1,68 | 1,51% | - |
09.06.2025 | 1,63 | 1,68 | 1,60 | 1,66 | 0,91% | - |
06.06.2025 | 1,64 | 1,71 | 1,60 | 1,64 | -1,20% | - |
05.06.2025 | 1,64 | 1,70 | 1,59 | 1,66 | -1,19% | - |
04.06.2025 | 1,67 | 1,70 | 1,64 | 1,68 | -1,18% | - |
03.06.2025 | 1,65 | 1,73 | 1,62 | 1,70 | -1,16% | - |
02.06.2025 | 1,58 | 1,79 | 1,57 | 1,72 | 5,85% | - |
30.05.2025 | 1,59 | 1,66 | 1,57 | 1,63 | 0,62% | - |
29.05.2025 | 1,66 | 1,70 | 1,56 | 1,62 | -1,82% | - |
28.05.2025 | 1,70 | 1,72 | 1,59 | 1,65 | -4,08% | - |