1,195$
-11,48%
Echtzeit-Aktienkurs Capstone Therapeutics Corp.
Bid:
Ask:
Aktienkurse zur Capstone Therapeutics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,18 | 1,32 | 1,18 | 1,19 | -11,85% | 44.838,00 |
| 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 |
| 28.07.2025 | 1,62 | 1,63 | 1,52 | 1,56 | -2,19% | 47.453,00 |
| 25.07.2025 | 1,63 | 1,64 | 1,58 | 1,60 | -0,31% | 16.998,00 |
| 24.07.2025 | 1,67 | 1,68 | 1,60 | 1,60 | -4,76% | 39.954,00 |
| 23.07.2025 | 1,60 | 1,74 | 1,59 | 1,68 | 5,00% | 65.224,00 |
| 22.07.2025 | 1,57 | 1,62 | 1,57 | 1,60 | -1,23% | 5.298,00 |
| 21.07.2025 | 1,60 | 1,63 | 1,56 | 1,62 | 0,00% | 35.153,00 |
| 18.07.2025 | 1,63 | 1,66 | 1,55 | 1,62 | 0,00% | 49.506,00 |
| 17.07.2025 | 1,55 | 1,62 | 1,51 | 1,62 | 8,72% | 18.872,00 |
| 16.07.2025 | 1,55 | 1,67 | 1,49 | 1,49 | -1,32% | 20.957,00 |
| 15.07.2025 | 1,61 | 1,64 | 1,51 | 1,51 | -5,03% | 36.510,00 |
| 14.07.2025 | 1,53 | 1,61 | 1,53 | 1,59 | -1,24% | 57.913,00 |
| 11.07.2025 | 1,43 | 1,67 | 1,43 | 1,61 | 12,59% | 107.772,00 |
| 10.07.2025 | 1,50 | 1,52 | 1,43 | 1,43 | -3,38% | 33.824,00 |
| 09.07.2025 | 1,40 | 1,51 | 1,36 | 1,48 | 8,82% | 65.539,00 |
| 08.07.2025 | 1,40 | 1,40 | 1,31 | 1,36 | -4,23% | 31.132,00 |
| 07.07.2025 | 1,52 | 1,55 | 1,30 | 1,42 | -5,96% | 134.530,00 |
| 03.07.2025 | 1,50 | 1,60 | 1,50 | 1,51 | -0,66% | 10.633,00 |
| 02.07.2025 | 1,41 | 1,53 | 1,41 | 1,52 | 7,04% | 99.542,00 |
| 01.07.2025 | 1,54 | 1,65 | 1,40 | 1,42 | -21,11% | 824.083,00 |
| 30.06.2025 | 1,85 | 1,94 | 1,75 | 1,80 | 7,78% | 221.701,00 |
| 27.06.2025 | 1,70 | 1,72 | 1,67 | 1,67 | -1,76% | 8.074,00 |
| 26.06.2025 | 1,73 | 1,80 | 1,70 | 1,70 | -2,30% | 20.092,00 |
| 25.06.2025 | 1,67 | 1,74 | 1,67 | 1,74 | 2,35% | 15.361,00 |
| 24.06.2025 | 1,75 | 1,83 | 1,67 | 1,70 | -3,95% | 29.991,00 |
| 23.06.2025 | 1,77 | 1,93 | 1,73 | 1,77 | 0,57% | 23.026,00 |
| 20.06.2025 | 1,95 | 1,95 | 1,76 | 1,76 | -6,38% | 36.582,00 |
| 18.06.2025 | 1,91 | 1,91 | 1,85 | 1,88 | 0,00% | 9.709,00 |
| 17.06.2025 | 1,92 | 1,97 | 1,86 | 1,88 | -0,53% | 42.887,00 |
| 16.06.2025 | 1,89 | 1,92 | 1,77 | 1,89 | 5,59% | 29.177,00 |
| 13.06.2025 | 1,87 | 1,94 | 1,76 | 1,79 | -3,76% | 34.745,00 |
| 12.06.2025 | 1,97 | 1,97 | 1,83 | 1,86 | -3,12% | 27.680,00 |
| 11.06.2025 | 1,86 | 1,97 | 1,81 | 1,92 | 1,59% | 14.786,00 |
| 10.06.2025 | 1,95 | 1,95 | 1,89 | 1,89 | 0,53% | 11.052,00 |
| 09.06.2025 | 1,94 | 1,94 | 1,82 | 1,88 | 1,08% | 21.747,00 |
| 06.06.2025 | 1,84 | 1,93 | 1,81 | 1,86 | -2,11% | 19.216,00 |
| 05.06.2025 | 1,94 | 1,95 | 1,80 | 1,90 | 0,00% | 24.394,00 |
| 04.06.2025 | 1,88 | 1,94 | 1,85 | 1,90 | -1,55% | 24.993,00 |
| 03.06.2025 | 1,91 | 2,00 | 1,85 | 1,93 | 0,52% | 33.769,00 |
| 02.06.2025 | 1,87 | 2,04 | 1,81 | 1,92 | 5,49% | 67.650,00 |
| 30.05.2025 | 1,90 | 1,90 | 1,75 | 1,82 | 1,11% | 28.261,00 |
| 29.05.2025 | 1,90 | 2,03 | 1,74 | 1,80 | -2,17% | 69.298,00 |
| 28.05.2025 | 1,95 | 1,96 | 1,82 | 1,84 | -4,17% | 31.296,00 |
| 27.05.2025 | 1,91 | 1,98 | 1,90 | 1,92 | -1,03% | 42.583,00 |
| 23.05.2025 | 1,96 | 2,00 | 1,90 | 1,94 | 1,57% | 73.861,00 |