0,358$
-5,29%
Echtzeit-Aktienkurs Cara Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Cara Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2025 | 16,17 | 16,56 | 15,84 | 15,96 | -4,14% | 237.144,00 |
| 14.04.2025 | 15,18 | 17,25 | 14,40 | 16,65 | 13,26% | 90.437,00 |
| 11.04.2025 | 14,55 | 14,82 | 14,55 | 14,70 | 0,72% | 5.931,00 |
| 10.04.2025 | 14,40 | 14,85 | 14,37 | 14,60 | -0,71% | 2.829,00 |
| 09.04.2025 | 14,46 | 14,94 | 14,13 | 14,70 | 1,03% | 15.960,00 |
| 08.04.2025 | 14,49 | 15,42 | 14,46 | 14,55 | 2,07% | 55.736,00 |
| 07.04.2025 | 14,10 | 14,67 | 13,56 | 14,25 | -1,01% | 22.871,00 |
| 04.04.2025 | 14,55 | 14,64 | 14,19 | 14,40 | -3,03% | 30.317,00 |
| 03.04.2025 | 15,24 | 15,27 | 14,76 | 14,85 | -2,94% | 23.445,00 |
| 02.04.2025 | 15,00 | 15,42 | 14,87 | 15,30 | 3,24% | 16.719,00 |
| 01.04.2025 | 14,94 | 15,46 | 14,62 | 14,82 | -2,56% | 7.607,00 |
| 31.03.2025 | 15,45 | 15,45 | 14,64 | 15,21 | -1,55% | 19.177,00 |
| 28.03.2025 | 15,80 | 16,28 | 15,20 | 15,45 | -4,28% | 15.730,00 |
| 27.03.2025 | 16,62 | 16,62 | 16,14 | 16,14 | -2,68% | 8.598,00 |
| 26.03.2025 | 15,90 | 16,68 | 15,90 | 16,58 | 2,08% | 4.204,00 |
| 25.03.2025 | 16,44 | 16,74 | 16,25 | 16,25 | -3,65% | 4.178,00 |
| 24.03.2025 | 16,89 | 17,23 | 15,72 | 16,86 | -1,40% | 6.741,00 |
| 21.03.2025 | 15,12 | 17,10 | 15,12 | 17,10 | 10,68% | 29.455,00 |
| 20.03.2025 | 15,60 | 15,60 | 15,21 | 15,45 | -1,53% | 7.664,00 |
| 19.03.2025 | 15,88 | 15,88 | 15,26 | 15,69 | 0,58% | 5.457,00 |
| 18.03.2025 | 15,10 | 15,75 | 15,10 | 15,60 | 1,56% | 10.901,00 |
| 17.03.2025 | 15,21 | 15,60 | 15,10 | 15,36 | -0,19% | 9.402,00 |
| 14.03.2025 | 15,18 | 15,39 | 15,00 | 15,39 | 1,38% | 2.562,00 |
| 13.03.2025 | 15,49 | 15,61 | 15,00 | 15,18 | -0,98% | 7.810,00 |
| 12.03.2025 | 15,60 | 15,60 | 14,97 | 15,33 | -0,29% | 10.846,00 |
| 11.03.2025 | 15,00 | 15,60 | 14,62 | 15,38 | 4,38% | 12.766,00 |
| 10.03.2025 | 14,40 | 15,00 | 14,25 | 14,73 | -0,20% | 12.738,00 |
| 07.03.2025 | 14,61 | 14,85 | 14,59 | 14,76 | 1,65% | 13.339,00 |
| 06.03.2025 | 13,32 | 14,52 | 13,32 | 14,52 | 7,56% | 7.574,00 |
| 05.03.2025 | 12,90 | 13,98 | 12,90 | 13,50 | 1,58% | 11.627,00 |
| 04.03.2025 | 13,86 | 13,86 | 12,90 | 13,29 | -4,32% | 17.133,00 |
| 03.03.2025 | 14,07 | 14,68 | 13,86 | 13,89 | -3,14% | 27.887,00 |
| 28.02.2025 | 14,25 | 14,99 | 13,92 | 14,34 | -1,04% | 11.273,00 |
| 27.02.2025 | 14,82 | 15,02 | 14,49 | 14,49 | -3,40% | 10.249,00 |
| 26.02.2025 | 14,70 | 15,30 | 14,70 | 15,00 | -0,20% | 24.544,00 |
| 25.02.2025 | 14,70 | 15,17 | 14,64 | 15,03 | 0,00% | 9.965,00 |
| 24.02.2025 | 14,97 | 15,12 | 14,49 | 15,03 | 0,80% | 11.680,00 |
| 21.02.2025 | 15,36 | 15,51 | 14,91 | 14,91 | -2,93% | 21.312,00 |
| 20.02.2025 | 15,24 | 15,42 | 14,82 | 15,36 | 1,99% | 16.322,00 |
| 19.02.2025 | 15,00 | 15,39 | 15,00 | 15,06 | -0,40% | 14.283,00 |
| 18.02.2025 | 15,75 | 15,93 | 15,12 | 15,12 | -3,08% | 11.961,00 |
| 14.02.2025 | 16,77 | 16,77 | 15,51 | 15,60 | -7,14% | 22.845,00 |
| 13.02.2025 | 16,06 | 17,19 | 15,93 | 16,80 | 6,67% | 25.652,00 |
| 12.02.2025 | 15,30 | 16,23 | 15,00 | 15,75 | 1,94% | 19.944,00 |
| 11.02.2025 | 15,36 | 15,60 | 14,97 | 15,45 | 2,18% | 18.669,00 |
| 10.02.2025 | 14,97 | 15,44 | 14,76 | 15,12 | 0,80% | 15.027,00 |
| 07.02.2025 | 15,03 | 15,81 | 14,94 | 15,00 | -2,34% | 8.585,00 |
| 06.02.2025 | 15,03 | 16,26 | 14,55 | 15,36 | 4,28% | 36.423,00 |
| 05.02.2025 | 14,16 | 14,79 | 13,92 | 14,73 | 0,00% | 16.862,00 |
| 04.02.2025 | 14,16 | 14,79 | 13,92 | 14,73 | 2,72% | 16.862,00 |
| 03.02.2025 | 15,00 | 15,00 | 14,10 | 14,34 | -1,24% | 23.945,00 |
| 31.01.2025 | 14,43 | 15,24 | 14,34 | 14,52 | -3,39% | 10.549,00 |
| 30.01.2025 | 14,91 | 15,84 | 14,91 | 15,03 | 0,40% | 19.468,00 |
| 29.01.2025 | 14,58 | 15,81 | 14,43 | 14,97 | 2,67% | 32.665,00 |
| 28.01.2025 | 16,11 | 16,21 | 14,58 | 14,58 | -10,17% | 21.035,00 |
| 27.01.2025 | 17,97 | 18,00 | 15,33 | 16,23 | -9,68% | 44.698,00 |
| 24.01.2025 | 15,51 | 17,98 | 15,06 | 17,97 | 18,38% | 112.040,00 |
| 23.01.2025 | 14,22 | 15,33 | 13,97 | 15,18 | 5,86% | 49.220,00 |
| 22.01.2025 | 13,83 | 14,42 | 13,80 | 14,34 | 3,91% | 33.002,00 |
| 21.01.2025 | 13,92 | 14,46 | 13,68 | 13,80 | -1,08% | 57.211,00 |
| 17.01.2025 | 14,04 | 14,37 | 13,53 | 13,95 | 1,09% | 11.265,00 |
| 16.01.2025 | 12,99 | 14,40 | 12,97 | 13,80 | 3,14% | 47.738,00 |
| 15.01.2025 | 14,25 | 14,40 | 13,38 | 13,38 | -4,50% | 45.304,00 |
| 14.01.2025 | 14,01 | 14,55 | 12,90 | 14,01 | 0,21% | 60.752,00 |
| 13.01.2025 | 14,13 | 14,76 | 13,53 | 13,98 | -1,89% | 179.942,00 |
| 10.01.2025 | 13,62 | 14,49 | 13,32 | 14,25 | 0,00% | 134.644,00 |
| 08.01.2025 | 14,19 | 14,76 | 13,62 | 14,25 | -2,66% | 45.455,00 |
| 07.01.2025 | 15,66 | 15,66 | 14,25 | 14,64 | -5,61% | 89.511,00 |
| 06.01.2025 | 15,30 | 16,57 | 15,15 | 15,51 | -0,96% | 58.759,00 |
| 03.01.2025 | 15,72 | 16,17 | 14,19 | 15,66 | -2,61% | 92.520,00 |
| 02.01.2025 | 17,43 | 17,43 | 15,30 | 16,08 | -12,42% | 128.213,00 |
| 31.12.2024 | 12,54 | 19,08 | 12,45 | 18,36 | 43,66% | 334.082,00 |
| 30.12.2024 | 13,32 | 14,04 | 11,88 | 12,78 | -6,08% | 2.238.958,00 |
| 27.12.2024 | 16,20 | 16,48 | 12,96 | 13,61 | -15,98% | 2.935.962,00 |
| 26.12.2024 | 16,38 | 16,56 | 14,07 | 16,20 | -2,96% | 828.496,00 |
| 24.12.2024 | 16,47 | 17,02 | 14,78 | 16,69 | 1,36% | 1.208.384,00 |
| 23.12.2024 | 15,33 | 17,18 | 14,40 | 16,47 | 8,23% | 2.254.905,00 |
| 20.12.2024 | 12,39 | 16,56 | 12,24 | 15,21 | 3,35% | 5.357.841,00 |
| 19.12.2024 | 9,33 | 18,70 | 9,11 | 14,72 | 56,01% | 26.734.916,00 |
| 18.12.2024 | 8,69 | 9,78 | 8,13 | 9,44 | 4,97% | 23.209.207,00 |
| 17.12.2024 | 9,17 | 9,21 | 8,61 | 8,99 | -3,22% | 1.385.830,00 |
| 16.12.2024 | 9,14 | 9,74 | 9,00 | 9,29 | -1,53% | 610.373,00 |
| 13.12.2024 | 9,97 | 9,97 | 8,71 | 9,43 | 0,15% | 1.012.658,00 |
| 12.12.2024 | 9,40 | 10,01 | 9,36 | 9,42 | -2,02% | 355.315,00 |
| 11.12.2024 | 9,79 | 10,13 | 9,55 | 9,61 | -8,56% | 367.453,00 |
| 10.12.2024 | 9,29 | 10,80 | 9,29 | 10,51 | 0,00% | 1.659,00 |
| 09.12.2024 | 9,29 | 10,80 | 9,29 | 10,51 | 9,77% | 1.013.100,00 |
| 06.12.2024 | 10,08 | 10,08 | 9,18 | 9,58 | -1,23% | 570.526,00 |
| 05.12.2024 | 9,72 | 9,95 | 9,36 | 9,69 | -1,72% | 208.758,00 |
| 04.12.2024 | 10,40 | 10,40 | 9,49 | 9,86 | -1,26% | 622.277,00 |
| 03.12.2024 | 10,26 | 10,47 | 9,99 | 9,99 | -4,57% | 453.569,00 |
| 02.12.2024 | 10,80 | 11,16 | 10,26 | 10,47 | -4,34% | 574.908,00 |
| 29.11.2024 | 10,30 | 11,02 | 10,30 | 10,94 | 5,52% | 108.414,00 |
| 27.11.2024 | 10,26 | 10,73 | 10,26 | 10,37 | -0,66% | 324.550,00 |
| 26.11.2024 | 10,97 | 10,97 | 10,26 | 10,44 | -4,79% | 654.900,00 |
| 25.11.2024 | 10,94 | 11,47 | 10,63 | 10,97 | -0,16% | 547.739,00 |
| 22.11.2024 | 11,11 | 11,38 | 10,19 | 10,98 | -1,58% | 508.495,00 |
| 21.11.2024 | 10,87 | 11,34 | 10,80 | 11,16 | 1,64% | 173.944,00 |
| 20.11.2024 | 10,83 | 11,35 | 10,80 | 10,98 | 1,36% | 205.433,00 |
| 19.11.2024 | 10,44 | 11,63 | 10,01 | 10,83 | 2,87% | 1.125.766,00 |