30,750$
10,22%
Echtzeit-Aktienkurs Capricor Therapeutics
Bid:
Ask:
Aktienkurse zur Capricor Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 30,77 | 31,41 | 28,98 | 30,58 | 9,61% | 2.661.453,00 |
| 06.03.2026 | 25,41 | 28,89 | 25,08 | 27,90 | 7,97% | 3.896,00 |
| 05.03.2026 | 25,50 | 25,87 | 25,10 | 25,84 | 1,33% | 782.891,00 |
| 04.03.2026 | 26,44 | 26,58 | 25,33 | 25,50 | -1,32% | 747.844,00 |
| 03.03.2026 | 25,62 | 26,52 | 25,12 | 25,84 | -3,80% | 761.673,00 |
| 02.03.2026 | 26,69 | 27,63 | 26,30 | 26,86 | -3,83% | 669.332,00 |
| 27.02.2026 | 27,76 | 27,98 | 27,13 | 27,93 | 0,14% | 1.424.770,00 |
| 26.02.2026 | 28,40 | 28,45 | 27,45 | 27,89 | -1,62% | 666.521,00 |
| 25.02.2026 | 27,99 | 28,88 | 27,88 | 28,35 | 1,58% | 521.803,00 |
| 24.02.2026 | 27,65 | 28,03 | 27,07 | 27,91 | 0,14% | 779.313,00 |
| 23.02.2026 | 28,16 | 29,08 | 27,32 | 27,87 | -2,24% | 746.251,00 |
| 20.02.2026 | 28,70 | 29,40 | 27,54 | 28,51 | -2,20% | 2.073.116,00 |
| 19.02.2026 | 25,47 | 29,28 | 25,07 | 29,15 | 14,18% | 2.389.538,00 |
| 18.02.2026 | 22,99 | 26,15 | 22,80 | 25,53 | 10,86% | 2.018.866,00 |
| 17.02.2026 | 22,49 | 23,34 | 22,05 | 23,03 | 2,58% | 872.341,00 |
| 13.02.2026 | 24,24 | 24,37 | 22,26 | 22,45 | -5,15% | 1.037.054,00 |
| 12.02.2026 | 24,00 | 24,48 | 23,23 | 23,67 | -2,19% | 882.470,00 |
| 11.02.2026 | 24,77 | 25,08 | 23,81 | 24,20 | -1,75% | 619.373,00 |
| 10.02.2026 | 25,20 | 25,45 | 24,50 | 24,63 | -2,22% | 762.693,00 |
| 09.02.2026 | 24,72 | 25,33 | 24,26 | 25,19 | 1,90% | 669.532,00 |
| 06.02.2026 | 23,36 | 25,21 | 23,23 | 24,72 | 7,34% | 1.131.185,00 |
| 05.02.2026 | 24,14 | 24,83 | 22,70 | 23,03 | -6,00% | 1.212.948,00 |
| 04.02.2026 | 24,78 | 24,79 | 23,70 | 24,50 | -1,53% | 773.928,00 |
| 03.02.2026 | 23,05 | 24,93 | 22,77 | 24,88 | 7,75% | 1.241.431,00 |
| 02.02.2026 | 21,77 | 23,09 | 21,75 | 23,09 | 5,48% | 825.660,00 |
| 30.01.2026 | 22,70 | 23,00 | 21,83 | 21,89 | -3,18% | 972.888,00 |
| 29.01.2026 | 21,61 | 22,70 | 21,06 | 22,61 | 4,82% | 1.105.228,00 |
| 28.01.2026 | 23,86 | 23,86 | 21,40 | 21,57 | -8,29% | 1.748.216,00 |
| 27.01.2026 | 23,69 | 23,75 | 23,10 | 23,52 | -0,42% | 603.230,00 |
| 26.01.2026 | 23,03 | 23,71 | 22,80 | 23,62 | 1,81% | 957.439,00 |
| 23.01.2026 | 24,02 | 24,14 | 23,01 | 23,20 | -4,01% | 1.253.326,00 |
| 22.01.2026 | 24,34 | 24,74 | 24,09 | 24,17 | -0,58% | 981.059,00 |
| 21.01.2026 | 23,91 | 24,62 | 23,52 | 24,31 | 0,45% | 1.475.894,00 |
| 20.01.2026 | 25,38 | 25,70 | 23,58 | 24,20 | -0,62% | 2.086.763,00 |
| 16.01.2026 | 24,16 | 24,89 | 23,96 | 24,35 | 1,29% | 985.386,00 |
| 15.01.2026 | 24,68 | 24,69 | 23,53 | 24,04 | -3,03% | 1.598.748,00 |
| 14.01.2026 | 24,51 | 25,00 | 24,23 | 24,79 | 0,00% | 1.068.795,00 |
| 13.01.2026 | 24,27 | 25,44 | 24,12 | 24,79 | 1,14% | 731.044,00 |
| 12.01.2026 | 23,62 | 24,86 | 23,24 | 24,51 | 2,81% | 1.489.861,00 |
| 09.01.2026 | 26,00 | 26,20 | 23,15 | 23,84 | -6,69% | 2.605.555,00 |
| 08.01.2026 | 25,86 | 26,22 | 25,07 | 25,55 | -2,89% | 854.655,00 |
| 07.01.2026 | 26,08 | 26,94 | 25,70 | 26,31 | 0,69% | 1.176.814,00 |
| 06.01.2026 | 24,73 | 26,44 | 24,66 | 26,13 | 5,32% | 1.189.552,00 |
| 05.01.2026 | 27,91 | 28,49 | 24,34 | 24,81 | -12,36% | 3.207.202,00 |