4,930$
-2,57%
Echtzeit-Aktienkurs Cara Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Cara Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.01.2023 | 10,78 | 11,09 | 10,02 | 10,06 | -5,89% | 520.769,00 |
| 06.01.2023 | 11,14 | 11,18 | 10,61 | 10,69 | -2,91% | 609.765,00 |
| 05.01.2023 | 11,43 | 11,63 | 11,00 | 11,01 | -3,76% | 362.284,00 |
| 04.01.2023 | 11,00 | 11,49 | 10,93 | 11,44 | 4,47% | 257.721,00 |
| 03.01.2023 | 10,99 | 11,15 | 10,73 | 10,95 | 1,96% | 239.459,00 |
| 30.12.2022 | 10,91 | 11,00 | 10,56 | 10,74 | -2,19% | 411.519,00 |
| 29.12.2022 | 10,18 | 11,01 | 10,11 | 10,98 | 8,61% | 623.075,00 |
| 28.12.2022 | 9,78 | 10,20 | 9,52 | 10,11 | 3,06% | 373.445,00 |
| 27.12.2022 | 10,25 | 10,28 | 9,75 | 9,81 | -4,76% | 557.487,00 |
| 23.12.2022 | 11,04 | 11,20 | 10,20 | 10,30 | -7,04% | 467.443,00 |
| 22.12.2022 | 11,19 | 11,29 | 10,87 | 11,08 | -1,95% | 621.409,00 |
| 21.12.2022 | 11,27 | 11,47 | 11,24 | 11,30 | 0,09% | 255.925,00 |
| 20.12.2022 | 11,19 | 11,42 | 11,14 | 11,29 | 0,44% | 294.215,00 |
| 19.12.2022 | 11,46 | 11,46 | 11,10 | 11,24 | -1,23% | 308.197,00 |
| 16.12.2022 | 11,04 | 11,43 | 10,95 | 11,38 | 1,88% | 872.054,00 |
| 15.12.2022 | 11,48 | 11,49 | 11,02 | 11,17 | -4,45% | 382.589,00 |
| 14.12.2022 | 11,57 | 11,74 | 11,38 | 11,69 | 1,12% | 237.630,00 |
| 13.12.2022 | 11,82 | 11,87 | 11,38 | 11,56 | 1,94% | 448.419,00 |
| 12.12.2022 | 11,19 | 11,50 | 11,01 | 11,34 | 0,89% | 337.992,00 |
| 09.12.2022 | 12,12 | 12,22 | 11,19 | 11,24 | -8,09% | 340.769,00 |
| 08.12.2022 | 12,57 | 12,65 | 12,03 | 12,23 | -1,61% | 232.528,00 |
| 07.12.2022 | 12,25 | 12,54 | 12,24 | 12,43 | 0,89% | 256.735,00 |
| 06.12.2022 | 12,31 | 12,38 | 12,16 | 12,32 | -1,36% | 193.260,00 |
| 05.12.2022 | 12,70 | 12,80 | 12,36 | 12,49 | -2,19% | 416.225,00 |
| 02.12.2022 | 11,74 | 12,81 | 11,61 | 12,77 | 6,77% | 390.731,00 |
| 01.12.2022 | 11,79 | 11,99 | 11,57 | 11,96 | 1,36% | 202.901,00 |
| 30.11.2022 | 11,11 | 11,85 | 11,11 | 11,80 | 7,08% | 328.331,00 |
| 29.11.2022 | 11,16 | 11,24 | 10,97 | 11,02 | -0,99% | 247.883,00 |
| 28.11.2022 | 11,06 | 11,27 | 10,83 | 11,13 | -0,54% | 224.444,00 |
| 25.11.2022 | 10,93 | 11,21 | 10,74 | 11,19 | 1,08% | 119.583,00 |
| 23.11.2022 | 11,00 | 11,18 | 10,87 | 11,07 | 0,54% | 177.037,00 |
| 22.11.2022 | 10,75 | 11,05 | 10,62 | 11,01 | 2,13% | 245.863,00 |
| 21.11.2022 | 10,87 | 11,00 | 10,72 | 10,78 | -1,82% | 183.200,00 |
| 18.11.2022 | 11,20 | 11,31 | 10,94 | 10,98 | 0,18% | 205.886,00 |
| 17.11.2022 | 11,03 | 11,14 | 10,84 | 10,96 | -1,88% | 224.136,00 |
| 16.11.2022 | 11,13 | 11,61 | 11,01 | 11,17 | -1,41% | 486.132,00 |
| 15.11.2022 | 11,45 | 11,52 | 11,15 | 11,33 | 0,00% | 328.209,00 |
| 14.11.2022 | 11,09 | 11,52 | 11,00 | 11,33 | 2,16% | 348.476,00 |
| 11.11.2022 | 10,53 | 11,42 | 10,52 | 11,09 | 5,52% | 497.707,00 |
| 10.11.2022 | 9,84 | 10,56 | 9,77 | 10,51 | 10,63% | 454.879,00 |
| 09.11.2022 | 9,41 | 9,60 | 9,30 | 9,50 | -0,11% | 331.551,00 |
| 08.11.2022 | 8,97 | 9,76 | 8,56 | 9,51 | 1,82% | 677.590,00 |
| 07.11.2022 | 9,07 | 9,54 | 9,00 | 9,34 | 1,74% | 446.347,00 |
| 04.11.2022 | 9,28 | 9,28 | 8,79 | 9,18 | -0,11% | 332.967,00 |
| 03.11.2022 | 9,01 | 9,25 | 8,80 | 9,19 | 1,10% | 270.020,00 |
| 02.11.2022 | 9,72 | 9,72 | 9,01 | 9,09 | -5,80% | 539.567,00 |
| 01.11.2022 | 9,56 | 10,03 | 9,51 | 9,65 | 2,66% | 369.034,00 |
| 31.10.2022 | 9,63 | 9,79 | 9,36 | 9,40 | -2,99% | 453.485,00 |