10,110$
1,81%
Echtzeit-Aktienkurs Capricor Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Capricor Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 9,69 | 10,02 | 9,47 | 9,70 | -2,12% | 1.144.795,00 |
| 30.06.2025 | 11,18 | 11,19 | 9,88 | 9,91 | -11,12% | 2.069.660,00 |
| 27.06.2025 | 10,25 | 11,58 | 9,99 | 11,15 | 9,53% | 2.641.416,00 |
| 26.06.2025 | 10,33 | 10,50 | 9,80 | 10,18 | 1,29% | 1.842.044,00 |
| 25.06.2025 | 9,24 | 10,48 | 8,91 | 10,05 | 8,65% | 3.433.211,00 |
| 24.06.2025 | 7,90 | 9,35 | 7,82 | 9,25 | 20,44% | 8.752.609,00 |
| 23.06.2025 | 8,00 | 8,02 | 6,93 | 7,68 | -7,02% | 5.474.114,00 |
| 20.06.2025 | 11,40 | 11,46 | 6,07 | 8,26 | -30,82% | 14.371.587,00 |
| 18.06.2025 | 12,03 | 12,62 | 11,87 | 11,94 | -2,05% | 1.349.831,00 |
| 17.06.2025 | 12,12 | 13,51 | 11,57 | 12,19 | -1,53% | 2.470.122,00 |
| 16.06.2025 | 12,11 | 12,42 | 11,75 | 12,38 | 5,09% | 2.403.349,00 |
| 13.06.2025 | 13,55 | 13,80 | 11,76 | 11,78 | -15,49% | 3.116.941,00 |
| 12.06.2025 | 12,98 | 13,98 | 12,67 | 13,94 | 6,09% | 1.035.039,00 |
| 11.06.2025 | 14,22 | 14,26 | 12,30 | 13,14 | -5,40% | 3.225.228,00 |
| 10.06.2025 | 13,30 | 14,21 | 13,05 | 13,89 | 3,81% | 1.383.863,00 |
| 09.06.2025 | 14,54 | 15,00 | 13,23 | 13,38 | -5,97% | 2.006.891,00 |
| 06.06.2025 | 13,26 | 14,35 | 12,80 | 14,23 | 7,97% | 2.507.898,00 |
| 05.06.2025 | 12,50 | 13,44 | 12,26 | 13,18 | 6,81% | 2.599.932,00 |
| 04.06.2025 | 11,26 | 12,48 | 11,18 | 12,34 | 10,67% | 2.616.722,00 |
| 03.06.2025 | 9,98 | 11,53 | 9,53 | 11,15 | 9,21% | 2.061.978,00 |
| 02.06.2025 | 9,97 | 10,32 | 9,54 | 10,21 | 3,24% | 1.398.680,00 |
| 30.05.2025 | 9,92 | 10,33 | 9,58 | 9,89 | -1,98% | 2.127.438,00 |
| 29.05.2025 | 10,80 | 10,80 | 10,03 | 10,09 | -5,26% | 1.313.885,00 |
| 28.05.2025 | 10,65 | 10,71 | 10,22 | 10,65 | 1,62% | 897.511,00 |
| 27.05.2025 | 10,38 | 10,57 | 10,04 | 10,48 | 2,24% | 974.029,00 |
| 23.05.2025 | 10,78 | 10,98 | 10,22 | 10,25 | -5,62% | 1.670.918,00 |
| 22.05.2025 | 11,10 | 11,14 | 10,60 | 10,86 | -2,34% | 1.927.312,00 |
| 21.05.2025 | 10,83 | 11,71 | 10,72 | 11,12 | 1,00% | 3.169.399,00 |
| 20.05.2025 | 10,86 | 11,41 | 10,17 | 11,01 | 6,17% | 3.359.386,00 |
| 19.05.2025 | 9,18 | 10,59 | 9,09 | 10,37 | 9,85% | 3.150.121,00 |
| 16.05.2025 | 9,57 | 9,94 | 9,07 | 9,44 | -1,26% | 3.269.054,00 |
| 15.05.2025 | 7,47 | 9,97 | 7,35 | 9,56 | 24,64% | 4.787.038,00 |
| 14.05.2025 | 7,74 | 8,57 | 7,37 | 7,67 | 5,07% | 4.388.549,00 |
| 13.05.2025 | 7,25 | 7,90 | 7,12 | 7,30 | 2,67% | 4.603.367,00 |
| 12.05.2025 | 6,35 | 7,29 | 6,35 | 7,11 | 12,15% | 3.521.677,00 |
| 09.05.2025 | 6,99 | 7,10 | 6,27 | 6,34 | -9,04% | 3.637.483,00 |
| 08.05.2025 | 7,01 | 7,51 | 6,57 | 6,97 | 1,16% | 4.458.207,00 |
| 07.05.2025 | 7,58 | 7,59 | 6,79 | 6,89 | -5,62% | 5.106.904,00 |
| 06.05.2025 | 10,30 | 10,35 | 6,97 | 7,30 | -29,13% | 9.392.137,00 |
| 05.05.2025 | 11,22 | 11,33 | 9,99 | 10,30 | -13,15% | 2.534.324,00 |
| 02.05.2025 | 12,95 | 13,22 | 11,69 | 11,86 | -6,91% | 1.281.573,00 |
| 01.05.2025 | 12,65 | 13,07 | 12,30 | 12,74 | 0,31% | 1.294.446,00 |
| 30.04.2025 | 12,17 | 12,87 | 12,16 | 12,70 | 1,11% | 562.432,00 |
| 29.04.2025 | 12,83 | 12,98 | 12,36 | 12,56 | -2,10% | 788.483,00 |
| 28.04.2025 | 13,10 | 13,42 | 12,63 | 12,83 | -1,53% | 934.910,00 |
| 25.04.2025 | 13,12 | 13,35 | 12,59 | 13,03 | -1,88% | 935.960,00 |
| 24.04.2025 | 13,21 | 13,99 | 12,95 | 13,28 | 0,99% | 1.830.120,00 |
| 23.04.2025 | 14,20 | 14,45 | 12,89 | 13,15 | -5,33% | 2.251.197,00 |
| 22.04.2025 | 12,12 | 14,08 | 12,02 | 13,89 | 16,53% | 2.163.037,00 |
| 21.04.2025 | 11,15 | 12,17 | 11,15 | 11,92 | 5,96% | 2.070.929,00 |
| 17.04.2025 | 10,20 | 11,32 | 10,20 | 11,25 | 16,70% | 1.510.834,00 |
| 16.04.2025 | 9,67 | 9,85 | 9,43 | 9,64 | -1,83% | 808.204,00 |
| 15.04.2025 | 9,53 | 10,09 | 9,45 | 9,82 | 4,47% | 924.738,00 |
| 14.04.2025 | 9,43 | 9,63 | 9,15 | 9,40 | 1,18% | 666.463,00 |
| 11.04.2025 | 8,93 | 9,40 | 8,72 | 9,29 | 4,62% | 727.547,00 |
| 10.04.2025 | 9,25 | 9,28 | 8,66 | 8,88 | -5,63% | 1.113.705,00 |
| 09.04.2025 | 8,51 | 9,57 | 8,11 | 9,41 | 7,91% | 1.757.314,00 |
| 08.04.2025 | 9,52 | 9,85 | 8,52 | 8,72 | -5,01% | 1.242.747,00 |
| 07.04.2025 | 8,52 | 9,32 | 8,29 | 9,18 | 1,32% | 1.855.202,00 |
| 04.04.2025 | 8,88 | 9,26 | 8,33 | 9,06 | -2,27% | 1.946.645,00 |
| 03.04.2025 | 9,11 | 9,43 | 8,68 | 9,27 | -4,83% | 1.435.926,00 |
| 02.04.2025 | 9,40 | 9,93 | 9,21 | 9,74 | 2,80% | 1.218.823,00 |
| 01.04.2025 | 9,56 | 9,85 | 8,90 | 9,48 | -0,05% | 1.742.391,00 |
| 31.03.2025 | 10,48 | 10,88 | 9,01 | 9,48 | -17,57% | 3.355.002,00 |
| 28.03.2025 | 11,79 | 11,85 | 11,04 | 11,50 | -2,67% | 1.192.498,00 |
| 27.03.2025 | 13,33 | 13,81 | 11,81 | 11,82 | -10,36% | 1.960.236,00 |
| 26.03.2025 | 13,28 | 13,58 | 12,81 | 13,18 | -2,23% | 1.009.721,00 |
| 25.03.2025 | 13,20 | 13,68 | 12,86 | 13,48 | 1,51% | 813.910,00 |
| 24.03.2025 | 13,13 | 13,32 | 12,64 | 13,28 | 3,27% | 803.694,00 |
| 21.03.2025 | 14,16 | 14,16 | 12,75 | 12,86 | -10,45% | 2.658.081,00 |
| 20.03.2025 | 12,56 | 14,75 | 12,23 | 14,36 | 17,51% | 3.311.851,00 |
| 19.03.2025 | 11,76 | 12,38 | 11,60 | 12,22 | 5,25% | 1.028.650,00 |
| 18.03.2025 | 12,88 | 12,94 | 11,55 | 11,61 | -9,86% | 1.428.949,00 |
| 17.03.2025 | 13,32 | 13,92 | 12,68 | 12,88 | -2,65% | 1.180.721,00 |
| 14.03.2025 | 13,00 | 13,40 | 12,80 | 13,23 | 3,44% | 696.874,00 |
| 13.03.2025 | 13,08 | 13,42 | 12,67 | 12,79 | -2,14% | 681.001,00 |
| 12.03.2025 | 12,93 | 13,34 | 12,55 | 13,07 | 3,98% | 1.160.080,00 |
| 11.03.2025 | 12,34 | 13,14 | 11,75 | 12,57 | 1,86% | 1.226.623,00 |
| 10.03.2025 | 12,69 | 12,83 | 12,00 | 12,34 | -3,67% | 1.621.095,00 |
| 07.03.2025 | 13,68 | 13,90 | 12,73 | 12,81 | -5,70% | 1.267.102,00 |
| 06.03.2025 | 12,56 | 14,01 | 12,29 | 13,59 | 7,39% | 1.566.301,00 |
| 05.03.2025 | 13,90 | 14,18 | 12,05 | 12,65 | -7,53% | 2.288.808,00 |
| 04.03.2025 | 15,11 | 16,17 | 13,61 | 13,68 | 0,07% | 4.559.153,00 |
| 03.03.2025 | 15,27 | 15,47 | 13,27 | 13,67 | -11,12% | 1.516.640,00 |
| 28.02.2025 | 14,17 | 15,44 | 14,11 | 15,38 | 7,03% | 1.469.733,00 |
| 27.02.2025 | 14,51 | 15,88 | 14,31 | 14,37 | -0,62% | 1.092.480,00 |
| 26.02.2025 | 15,70 | 15,73 | 14,43 | 14,46 | -8,48% | 959.697,00 |
| 25.02.2025 | 14,45 | 16,28 | 14,35 | 15,80 | 9,42% | 1.868.618,00 |
| 24.02.2025 | 15,00 | 15,19 | 13,66 | 14,44 | -3,73% | 1.078.172,00 |
| 21.02.2025 | 15,29 | 15,58 | 14,75 | 15,00 | -0,99% | 1.246.059,00 |
| 20.02.2025 | 15,06 | 15,40 | 14,66 | 15,15 | 0,40% | 762.656,00 |
| 19.02.2025 | 14,89 | 15,25 | 14,28 | 15,09 | 1,14% | 1.127.427,00 |
| 18.02.2025 | 16,00 | 16,47 | 14,78 | 14,92 | -6,46% | 1.548.674,00 |
| 14.02.2025 | 15,54 | 16,23 | 15,39 | 15,95 | 2,57% | 1.955.753,00 |
| 13.02.2025 | 15,15 | 15,78 | 14,68 | 15,55 | 3,32% | 1.082.044,00 |
| 12.02.2025 | 13,25 | 15,46 | 13,20 | 15,05 | 11,65% | 1.019.233,00 |
| 11.02.2025 | 13,95 | 14,00 | 13,27 | 13,48 | -3,30% | 1.132.343,00 |
| 10.02.2025 | 14,19 | 14,34 | 13,73 | 13,94 | -1,06% | 824.151,00 |
| 07.02.2025 | 14,45 | 14,45 | 13,65 | 14,09 | -1,67% | 999.708,00 |
| 06.02.2025 | 14,40 | 14,61 | 14,08 | 14,33 | 0,00% | 598.539,00 |