0,778$
-3,71%
Echtzeit-Aktienkurs Capstone Therapeutics Corp.
Bid:
Ask:
Aktienkurse zur Capstone Therapeutics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 0,82 | 0,83 | 0,77 | 0,78 | -4,83% | 265.611,00 |
| 16.12.2025 | 0,81 | 0,82 | 0,77 | 0,82 | 2,63% | 186.309,00 |
| 15.12.2025 | 0,87 | 0,87 | 0,78 | 0,80 | -8,35% | 329.090,00 |
| 12.12.2025 | 0,85 | 0,89 | 0,80 | 0,87 | 3,33% | 256.157,00 |
| 11.12.2025 | 0,86 | 0,87 | 0,80 | 0,84 | -4,96% | 165.156,00 |
| 10.12.2025 | 0,95 | 0,95 | 0,84 | 0,88 | -6,75% | 304.392,00 |
| 09.12.2025 | 0,94 | 0,95 | 0,88 | 0,95 | 3,95% | 297.497,00 |
| 08.12.2025 | 0,89 | 0,92 | 0,84 | 0,91 | 5,05% | 308.999,00 |
| 05.12.2025 | 0,85 | 0,91 | 0,84 | 0,87 | 0,91% | 209.009,00 |
| 04.12.2025 | 0,82 | 0,86 | 0,80 | 0,86 | 3,34% | 124.627,00 |
| 03.12.2025 | 0,81 | 0,86 | 0,79 | 0,83 | -0,67% | 279.251,00 |
| 02.12.2025 | 0,90 | 0,90 | 0,77 | 0,84 | -3,03% | 1.662.984,00 |
| 01.12.2025 | 0,90 | 0,91 | 0,84 | 0,86 | -5,35% | 185.736,00 |
| 28.11.2025 | 0,88 | 0,93 | 0,88 | 0,91 | 6,41% | 84.789,00 |
| 26.11.2025 | 0,78 | 0,87 | 0,78 | 0,86 | 9,02% | 135.564,00 |
| 25.11.2025 | 0,82 | 0,82 | 0,77 | 0,79 | -2,84% | 165.187,00 |
| 24.11.2025 | 0,75 | 0,82 | 0,73 | 0,81 | 8,29% | 236.733,00 |
| 21.11.2025 | 0,77 | 0,80 | 0,73 | 0,75 | -5,47% | 249.505,00 |
| 20.11.2025 | 0,88 | 0,88 | 0,79 | 0,79 | -10,70% | 315.390,00 |
| 19.11.2025 | 0,93 | 0,93 | 0,84 | 0,89 | -1,56% | 314.828,00 |
| 18.11.2025 | 1,03 | 1,03 | 0,80 | 0,90 | -16,66% | 1.319.130,00 |
| 17.11.2025 | 1,03 | 1,16 | 1,02 | 1,08 | 6,93% | 3.384.091,00 |
| 14.11.2025 | 1,01 | 1,02 | 0,97 | 1,01 | -1,94% | 136.096,00 |
| 13.11.2025 | 1,05 | 1,11 | 1,01 | 1,03 | -1,90% | 369.178,00 |
| 12.11.2025 | 1,03 | 1,07 | 1,01 | 1,05 | -0,94% | 118.914,00 |
| 11.11.2025 | 1,09 | 1,11 | 1,04 | 1,06 | -4,50% | 177.888,00 |
| 10.11.2025 | 1,06 | 1,13 | 1,00 | 1,11 | 4,72% | 423.681,00 |
| 07.11.2025 | 0,94 | 1,08 | 0,94 | 1,06 | 12,48% | 945.651,00 |
| 06.11.2025 | 0,98 | 0,98 | 0,92 | 0,94 | -2,52% | 132.737,00 |
| 05.11.2025 | 0,99 | 1,00 | 0,92 | 0,97 | -2,34% | 300.480,00 |
| 04.11.2025 | 1,00 | 1,01 | 0,97 | 0,99 | -2,94% | 298.611,00 |
| 03.11.2025 | 1,01 | 1,04 | 1,00 | 1,02 | 0,00% | 159.502,00 |
| 31.10.2025 | 1,02 | 1,05 | 1,00 | 1,02 | 0,99% | 232.630,00 |
| 30.10.2025 | 1,04 | 1,06 | 1,01 | 1,01 | -2,88% | 147.343,00 |
| 29.10.2025 | 1,09 | 1,09 | 1,02 | 1,04 | -3,70% | 165.485,00 |
| 28.10.2025 | 1,06 | 1,08 | 1,04 | 1,08 | 2,86% | 233.556,00 |
| 27.10.2025 | 1,05 | 1,10 | 1,03 | 1,05 | -5,41% | 3.414.383,00 |
| 24.10.2025 | 1,16 | 1,16 | 1,07 | 1,11 | -5,93% | 218.249,00 |
| 23.10.2025 | 1,17 | 1,26 | 1,15 | 1,18 | 3,51% | 495.221,00 |
| 22.10.2025 | 1,07 | 1,17 | 1,04 | 1,14 | 6,54% | 460.160,00 |
| 21.10.2025 | 1,05 | 1,08 | 1,01 | 1,07 | 4,90% | 227.386,00 |
| 20.10.2025 | 1,00 | 1,07 | 1,00 | 1,02 | 0,00% | 164.605,00 |
| 17.10.2025 | 1,07 | 1,09 | 1,00 | 1,02 | -7,27% | 552.063,00 |
| 16.10.2025 | 1,18 | 1,19 | 1,10 | 1,10 | -6,78% | 369.249,00 |
| 15.10.2025 | 1,25 | 1,26 | 1,13 | 1,18 | -12,59% | 1.284.307,00 |
| 14.10.2025 | 1,10 | 1,36 | 1,10 | 1,35 | 20,54% | 4.111.309,00 |
| 13.10.2025 | 1,13 | 1,15 | 1,08 | 1,12 | -0,88% | 247.189,00 |
| 10.10.2025 | 1,23 | 1,24 | 1,11 | 1,13 | -7,38% | 297.491,00 |
| 09.10.2025 | 1,20 | 1,28 | 1,19 | 1,22 | 2,52% | 462.413,00 |
| 08.10.2025 | 1,17 | 1,25 | 1,16 | 1,19 | 0,00% | 483.424,00 |
| 07.10.2025 | 1,23 | 1,37 | 1,15 | 1,19 | 0,00% | 4.979.331,00 |
| 06.10.2025 | 1,32 | 1,33 | 1,18 | 1,19 | -9,85% | 308.452,00 |
| 03.10.2025 | 1,35 | 1,36 | 1,30 | 1,32 | -5,71% | 43.167,00 |
| 02.10.2025 | 1,25 | 1,44 | 1,25 | 1,40 | 9,38% | 729.580,00 |
| 01.10.2025 | 1,40 | 1,50 | 1,28 | 1,28 | -2,29% | 12.369.871,00 |
| 30.09.2025 | 1,30 | 1,35 | 1,29 | 1,31 | -0,76% | 58.546,00 |
| 29.09.2025 | 1,24 | 1,34 | 1,23 | 1,32 | 5,60% | 160.956,00 |
| 26.09.2025 | 1,27 | 1,29 | 1,21 | 1,25 | -2,34% | 57.765,00 |
| 25.09.2025 | 1,27 | 1,30 | 1,25 | 1,28 | -0,78% | 52.705,00 |
| 24.09.2025 | 1,32 | 1,34 | 1,28 | 1,29 | -0,77% | 67.999,00 |
| 23.09.2025 | 1,32 | 1,37 | 1,26 | 1,30 | -2,26% | 87.882,00 |
| 22.09.2025 | 1,38 | 1,38 | 1,26 | 1,33 | -5,00% | 216.172,00 |
| 19.09.2025 | 1,52 | 1,54 | 1,38 | 1,40 | -7,89% | 467.054,00 |
| 18.09.2025 | 1,45 | 1,57 | 1,34 | 1,52 | 20,63% | 4.856.289,00 |
| 17.09.2025 | 1,25 | 1,30 | 1,15 | 1,26 | 0,80% | 7.448.438,00 |
| 16.09.2025 | 1,26 | 1,28 | 1,21 | 1,25 | -2,34% | 66.130,00 |
| 15.09.2025 | 1,28 | 1,31 | 1,25 | 1,28 | 0,00% | 103.445,00 |
| 12.09.2025 | 1,30 | 1,30 | 1,22 | 1,28 | 1,59% | 156.958,00 |
| 11.09.2025 | 1,16 | 1,29 | 1,14 | 1,26 | 7,69% | 295.661,00 |
| 10.09.2025 | 1,11 | 1,22 | 1,11 | 1,17 | 3,54% | 283.770,00 |
| 09.09.2025 | 1,11 | 1,16 | 1,11 | 1,13 | -2,59% | 115.129,00 |
| 08.09.2025 | 1,20 | 1,20 | 1,14 | 1,16 | -1,69% | 137.523,00 |
| 05.09.2025 | 1,16 | 1,20 | 1,11 | 1,18 | 3,51% | 94.773,00 |
| 04.09.2025 | 1,17 | 1,19 | 1,14 | 1,14 | -2,56% | 85.914,00 |
| 03.09.2025 | 1,16 | 1,20 | 1,15 | 1,17 | -0,85% | 117.778,00 |
| 02.09.2025 | 1,16 | 1,25 | 1,15 | 1,18 | -3,28% | 327.514,00 |
| 29.08.2025 | 1,28 | 1,30 | 1,21 | 1,22 | 0,00% | 219.036,00 |
| 28.08.2025 | 1,22 | 1,28 | 1,20 | 1,22 | -0,81% | 312.262,00 |
| 27.08.2025 | 1,30 | 1,38 | 1,23 | 1,23 | -13,38% | 588.878,00 |
| 26.08.2025 | 1,35 | 1,54 | 1,27 | 1,42 | -16,96% | 2.164.494,00 |
| 25.08.2025 | 1,87 | 2,07 | 1,58 | 1,71 | 55,45% | 105.018.631,00 |
| 22.08.2025 | 1,00 | 1,14 | 1,00 | 1,10 | 8,91% | 112.544,00 |
| 21.08.2025 | 1,03 | 1,03 | 0,96 | 1,01 | -0,98% | 22.926,00 |
| 20.08.2025 | 1,15 | 1,15 | 0,98 | 1,02 | -6,42% | 61.314,00 |
| 19.08.2025 | 1,07 | 1,16 | 1,03 | 1,09 | -4,39% | 90.547,00 |
| 18.08.2025 | 1,24 | 1,24 | 1,11 | 1,14 | -8,06% | 153.227,00 |
| 15.08.2025 | 1,28 | 1,46 | 1,22 | 1,24 | -3,88% | 419.965,00 |
| 14.08.2025 | 1,27 | 1,30 | 1,22 | 1,29 | 3,20% | 44.015,00 |
| 13.08.2025 | 1,25 | 1,29 | 1,24 | 1,25 | 0,00% | 23.600,00 |
| 12.08.2025 | 1,24 | 1,30 | 1,20 | 1,25 | 0,81% | 93.132,00 |
| 11.08.2025 | 1,30 | 1,34 | 1,22 | 1,24 | -6,06% | 21.632,00 |
| 08.08.2025 | 1,30 | 1,39 | 1,29 | 1,32 | 0,00% | 57.254,00 |
| 07.08.2025 | 1,49 | 1,49 | 1,29 | 1,32 | -2,94% | 65.931,00 |
| 06.08.2025 | 1,44 | 1,54 | 1,36 | 1,36 | -2,86% | 39.383,00 |
| 05.08.2025 | 1,41 | 1,50 | 1,30 | 1,40 | -5,72% | 74.590,00 |
| 04.08.2025 | 1,44 | 1,59 | 1,32 | 1,49 | 3,13% | 253.733,00 |
| 01.08.2025 | 1,62 | 1,69 | 1,29 | 1,44 | -13,25% | 178.939,00 |
| 31.07.2025 | 1,61 | 1,94 | 1,60 | 1,66 | -0,60% | 569.105,00 |
| 30.07.2025 | 1,74 | 2,00 | 1,60 | 1,67 | -6,18% | 372.001,00 |
| 29.07.2025 | 1,59 | 1,78 | 1,56 | 1,78 | 14,10% | 103.432,00 |