3,060$
-0,97%
Echtzeit-Aktienkurs Cara Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Cara Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 3,13 | 3,24 | 2,99 | 3,09 | 0,00% | 1.653.213,00 |
| 01.06.2023 | 3,20 | 3,27 | 3,05 | 3,09 | -2,83% | 1.011.608,00 |
| 31.05.2023 | 3,42 | 3,45 | 3,17 | 3,18 | -7,56% | 1.964.192,00 |
| 30.05.2023 | 3,48 | 3,48 | 3,34 | 3,44 | 1,18% | 750.513,00 |
| 26.05.2023 | 3,27 | 3,42 | 3,24 | 3,40 | 3,66% | 618.215,00 |
| 25.05.2023 | 3,50 | 3,54 | 3,25 | 3,28 | -6,55% | 815.996,00 |
| 24.05.2023 | 3,69 | 3,69 | 3,51 | 3,51 | -5,14% | 611.912,00 |
| 23.05.2023 | 3,71 | 3,83 | 3,68 | 3,70 | -0,27% | 524.967,00 |
| 22.05.2023 | 3,76 | 3,81 | 3,67 | 3,71 | -2,11% | 666.103,00 |
| 19.05.2023 | 3,90 | 3,93 | 3,70 | 3,79 | -1,56% | 913.302,00 |
| 18.05.2023 | 4,20 | 4,21 | 3,79 | 3,85 | -8,22% | 901.559,00 |
| 17.05.2023 | 4,46 | 4,48 | 4,17 | 4,20 | -5,73% | 945.686,00 |
| 16.05.2023 | 4,38 | 4,67 | 4,11 | 4,45 | 7,23% | 2.711.579,00 |
| 15.05.2023 | 4,04 | 4,17 | 3,99 | 4,15 | 3,75% | 891.651,00 |
| 12.05.2023 | 4,05 | 4,11 | 3,91 | 4,00 | -0,74% | 464.093,00 |
| 11.05.2023 | 4,15 | 4,15 | 4,00 | 4,03 | -2,89% | 386.107,00 |
| 10.05.2023 | 4,26 | 4,29 | 4,07 | 4,15 | -0,72% | 458.182,00 |
| 09.05.2023 | 4,25 | 4,32 | 4,16 | 4,18 | -2,34% | 380.405,00 |
| 08.05.2023 | 4,38 | 4,41 | 4,24 | 4,28 | -2,51% | 406.847,00 |
| 05.05.2023 | 4,40 | 4,42 | 4,29 | 4,39 | 0,92% | 302.434,00 |
| 04.05.2023 | 4,20 | 4,36 | 4,12 | 4,35 | 3,33% | 357.383,00 |
| 03.05.2023 | 4,11 | 4,29 | 4,08 | 4,21 | 2,93% | 394.640,00 |
| 02.05.2023 | 4,23 | 4,31 | 4,03 | 4,09 | -3,31% | 527.577,00 |
| 01.05.2023 | 4,20 | 4,25 | 4,16 | 4,23 | 0,71% | 241.703,00 |
| 28.04.2023 | 4,06 | 4,27 | 4,03 | 4,20 | 3,70% | 554.877,00 |
| 27.04.2023 | 4,01 | 4,14 | 3,99 | 4,05 | 1,25% | 358.517,00 |
| 26.04.2023 | 3,93 | 4,08 | 3,89 | 4,00 | 1,78% | 553.081,00 |
| 25.04.2023 | 3,96 | 4,15 | 3,90 | 3,93 | -1,75% | 511.989,00 |
| 24.04.2023 | 4,10 | 4,15 | 3,92 | 4,00 | -2,44% | 491.721,00 |
| 21.04.2023 | 4,09 | 4,22 | 4,03 | 4,10 | 0,74% | 545.509,00 |
| 20.04.2023 | 4,19 | 4,19 | 4,03 | 4,07 | -3,10% | 486.206,00 |
| 19.04.2023 | 4,22 | 4,28 | 4,17 | 4,20 | -1,41% | 405.255,00 |
| 18.04.2023 | 4,48 | 4,51 | 4,23 | 4,26 | -3,84% | 648.150,00 |
| 17.04.2023 | 4,26 | 4,47 | 4,23 | 4,43 | 4,73% | 1.201.372,00 |
| 14.04.2023 | 4,55 | 4,56 | 4,20 | 4,23 | -7,44% | 418.520,00 |
| 13.04.2023 | 4,29 | 4,61 | 4,29 | 4,57 | 7,03% | 598.683,00 |
| 12.04.2023 | 4,52 | 4,59 | 4,25 | 4,27 | -4,26% | 469.624,00 |
| 11.04.2023 | 4,46 | 4,61 | 4,40 | 4,46 | -3,25% | 507.028,00 |
| 10.04.2023 | 4,60 | 4,62 | 4,41 | 4,61 | -0,22% | 489.695,00 |
| 06.04.2023 | 4,71 | 4,75 | 4,59 | 4,62 | -1,91% | 471.053,00 |
| 05.04.2023 | 4,72 | 4,96 | 4,67 | 4,71 | -0,63% | 605.491,00 |
| 04.04.2023 | 4,91 | 4,95 | 4,57 | 4,74 | -4,05% | 983.709,00 |
| 03.04.2023 | 4,89 | 5,04 | 4,82 | 4,94 | 0,61% | 827.341,00 |
| 31.03.2023 | 4,93 | 5,06 | 4,90 | 4,91 | 0,41% | 824.252,00 |
| 30.03.2023 | 5,09 | 5,20 | 4,77 | 4,89 | -3,74% | 655.291,00 |
| 29.03.2023 | 4,99 | 5,12 | 4,97 | 5,08 | 2,83% | 449.072,00 |
| 28.03.2023 | 5,04 | 5,12 | 4,90 | 4,94 | -2,08% | 426.532,00 |
| 27.03.2023 | 4,99 | 5,19 | 4,95 | 5,05 | 2,54% | 493.503,00 |
| 24.03.2023 | 5,01 | 5,09 | 4,85 | 4,92 | -2,77% | 495.138,00 |
| 23.03.2023 | 5,25 | 5,33 | 4,94 | 5,06 | -2,32% | 676.096,00 |
| 22.03.2023 | 5,50 | 5,50 | 5,17 | 5,18 | -5,65% | 493.718,00 |
| 21.03.2023 | 5,36 | 5,54 | 5,31 | 5,49 | 3,58% | 579.719,00 |
| 20.03.2023 | 5,50 | 5,53 | 5,24 | 5,30 | -3,28% | 820.539,00 |
| 17.03.2023 | 5,75 | 5,76 | 5,37 | 5,48 | -5,19% | 1.447.309,00 |
| 16.03.2023 | 5,67 | 5,87 | 5,51 | 5,78 | 0,35% | 536.080,00 |
| 15.03.2023 | 5,69 | 5,80 | 5,43 | 5,76 | -0,17% | 1.039.642,00 |
| 14.03.2023 | 6,06 | 6,06 | 5,60 | 5,77 | -1,03% | 844.324,00 |
| 13.03.2023 | 5,93 | 6,19 | 5,80 | 5,83 | -3,80% | 1.063.787,00 |
| 10.03.2023 | 6,39 | 6,50 | 5,98 | 6,06 | -5,16% | 1.029.957,00 |
| 09.03.2023 | 6,41 | 6,71 | 6,24 | 6,39 | -0,31% | 1.289.051,00 |
| 08.03.2023 | 6,19 | 6,74 | 6,11 | 6,41 | -4,19% | 2.203.758,00 |
| 07.03.2023 | 7,29 | 7,65 | 6,58 | 6,69 | -33,23% | 5.749.877,00 |
| 06.03.2023 | 10,28 | 10,28 | 9,86 | 10,02 | -2,53% | 699.512,00 |
| 03.03.2023 | 9,71 | 10,39 | 9,56 | 10,28 | 4,90% | 484.395,00 |
| 02.03.2023 | 10,00 | 10,00 | 9,75 | 9,80 | -2,58% | 296.807,00 |
| 01.03.2023 | 10,15 | 10,24 | 9,96 | 10,06 | -0,98% | 259.609,00 |
| 28.02.2023 | 10,04 | 10,23 | 10,01 | 10,16 | 1,09% | 300.097,00 |
| 27.02.2023 | 10,12 | 10,14 | 9,78 | 10,05 | 0,20% | 294.636,00 |
| 24.02.2023 | 10,17 | 10,37 | 9,99 | 10,03 | -3,00% | 423.202,00 |
| 23.02.2023 | 10,47 | 10,47 | 10,18 | 10,34 | -0,29% | 336.755,00 |
| 22.02.2023 | 10,44 | 10,53 | 10,18 | 10,37 | -0,29% | 340.687,00 |
| 21.02.2023 | 10,59 | 10,83 | 10,38 | 10,40 | -3,35% | 566.351,00 |
| 17.02.2023 | 10,50 | 10,82 | 10,36 | 10,76 | 3,46% | 371.477,00 |
| 16.02.2023 | 10,20 | 10,62 | 10,02 | 10,40 | 0,39% | 366.712,00 |
| 15.02.2023 | 10,65 | 10,86 | 10,22 | 10,36 | -3,18% | 597.092,00 |
| 14.02.2023 | 11,12 | 11,12 | 10,29 | 10,70 | -3,95% | 797.808,00 |
| 13.02.2023 | 10,90 | 11,20 | 10,73 | 11,14 | 2,39% | 598.502,00 |
| 10.02.2023 | 11,33 | 11,38 | 10,84 | 10,88 | -4,23% | 616.654,00 |
| 09.02.2023 | 11,66 | 11,97 | 11,35 | 11,36 | -2,66% | 327.449,00 |
| 08.02.2023 | 11,99 | 12,22 | 11,66 | 11,67 | -2,26% | 200.981,00 |
| 07.02.2023 | 11,79 | 11,99 | 11,68 | 11,94 | 0,59% | 195.647,00 |
| 06.02.2023 | 12,22 | 12,25 | 11,82 | 11,87 | -3,18% | 224.901,00 |
| 03.02.2023 | 11,81 | 12,49 | 11,81 | 12,26 | 2,59% | 393.365,00 |
| 02.02.2023 | 11,80 | 12,10 | 11,68 | 11,95 | 0,76% | 262.771,00 |
| 01.02.2023 | 11,67 | 11,99 | 11,58 | 11,86 | 1,54% | 212.913,00 |
| 31.01.2023 | 11,09 | 12,01 | 11,09 | 11,68 | 5,42% | 349.836,00 |
| 30.01.2023 | 11,85 | 12,00 | 11,04 | 11,08 | -7,67% | 353.307,00 |
| 27.01.2023 | 12,25 | 12,44 | 11,99 | 12,00 | -2,20% | 237.585,00 |
| 26.01.2023 | 12,14 | 12,30 | 11,95 | 12,27 | 1,40% | 322.239,00 |
| 25.01.2023 | 11,58 | 12,12 | 11,47 | 12,10 | 3,42% | 272.207,00 |
| 24.01.2023 | 11,75 | 11,85 | 11,48 | 11,70 | -1,02% | 192.429,00 |
| 23.01.2023 | 11,82 | 12,01 | 11,63 | 11,82 | 0,17% | 228.870,00 |
| 20.01.2023 | 11,50 | 11,85 | 11,36 | 11,80 | 3,15% | 336.592,00 |
| 19.01.2023 | 10,86 | 11,52 | 10,82 | 11,44 | 4,76% | 331.680,00 |
| 18.01.2023 | 10,76 | 11,41 | 10,72 | 10,92 | 1,87% | 349.562,00 |
| 17.01.2023 | 10,81 | 10,82 | 10,58 | 10,72 | -1,20% | 359.956,00 |
| 13.01.2023 | 10,41 | 11,04 | 10,41 | 10,85 | 2,94% | 232.919,00 |
| 12.01.2023 | 9,84 | 10,61 | 9,61 | 10,54 | 6,79% | 489.289,00 |
| 11.01.2023 | 10,14 | 10,15 | 9,75 | 9,87 | -2,76% | 469.578,00 |
| 10.01.2023 | 9,96 | 10,35 | 9,81 | 10,15 | 0,89% | 661.621,00 |