6,310$
0,80%
Echtzeit-Aktienkurs Capricor Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Capricor Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 6,28 | 6,36 | 6,18 | 6,28 | 0,32% | 801.877,00 |
| 28.08.2025 | 6,31 | 6,43 | 6,17 | 6,26 | 0,16% | 1.044.176,00 |
| 27.08.2025 | 6,34 | 6,54 | 6,21 | 6,25 | -3,40% | 1.153.973,00 |
| 26.08.2025 | 6,57 | 6,60 | 6,29 | 6,47 | -1,97% | 2.106.709,00 |
| 25.08.2025 | 7,10 | 7,10 | 6,50 | 6,60 | -7,04% | 1.954.970,00 |
| 22.08.2025 | 7,03 | 7,30 | 6,92 | 7,10 | 1,21% | 892.204,00 |
| 21.08.2025 | 7,11 | 7,23 | 6,94 | 7,02 | -2,16% | 1.030.460,00 |
| 20.08.2025 | 7,61 | 7,68 | 6,90 | 7,17 | -6,52% | 2.019.405,00 |
| 19.08.2025 | 7,76 | 7,99 | 7,60 | 7,67 | -0,39% | 1.258.368,00 |
| 18.08.2025 | 7,97 | 8,00 | 7,68 | 7,70 | -3,27% | 1.183.449,00 |
| 15.08.2025 | 7,67 | 7,98 | 7,59 | 7,96 | 2,31% | 1.264.366,00 |
| 14.08.2025 | 8,23 | 8,31 | 7,75 | 7,78 | -6,27% | 1.051.138,00 |
| 13.08.2025 | 8,07 | 8,60 | 7,91 | 8,30 | 3,23% | 1.283.368,00 |
| 12.08.2025 | 7,85 | 8,08 | 7,60 | 8,04 | 2,94% | 2.016.609,00 |
| 11.08.2025 | 8,18 | 8,34 | 7,77 | 7,81 | -13,89% | 2.147.779,00 |
| 08.08.2025 | 7,91 | 9,43 | 7,91 | 9,07 | 12,39% | 2.483.883,00 |
| 07.08.2025 | 7,81 | 8,08 | 7,55 | 8,07 | 4,26% | 958.633,00 |
| 06.08.2025 | 7,67 | 7,83 | 7,52 | 7,74 | 0,91% | 720.996,00 |
| 05.08.2025 | 7,67 | 7,79 | 7,35 | 7,67 | -0,13% | 982.119,00 |
| 04.08.2025 | 7,87 | 7,90 | 7,20 | 7,68 | -2,78% | 1.372.773,00 |
| 01.08.2025 | 7,93 | 8,28 | 7,72 | 7,90 | -3,42% | 1.790.525,00 |
| 31.07.2025 | 8,10 | 8,55 | 7,81 | 8,18 | 0,00% | 1.837.271,00 |
| 30.07.2025 | 7,93 | 8,48 | 7,51 | 8,18 | 21,55% | 6.009.662,00 |
| 29.07.2025 | 7,03 | 7,10 | 6,61 | 6,73 | -0,88% | 1.972.576,00 |
| 28.07.2025 | 7,02 | 7,28 | 6,72 | 6,79 | -3,82% | 1.823.243,00 |
| 25.07.2025 | 6,61 | 7,08 | 6,43 | 7,06 | 8,95% | 1.846.127,00 |
| 24.07.2025 | 6,82 | 6,82 | 6,26 | 6,48 | -4,99% | 1.281.597,00 |
| 23.07.2025 | 6,64 | 7,08 | 6,48 | 6,82 | 4,60% | 1.411.306,00 |
| 22.07.2025 | 6,29 | 6,78 | 6,24 | 6,52 | 3,99% | 1.363.969,00 |
| 21.07.2025 | 6,90 | 6,97 | 6,19 | 6,27 | -8,87% | 3.499.031,00 |
| 18.07.2025 | 7,15 | 7,27 | 6,88 | 6,88 | -3,91% | 2.100.676,00 |
| 17.07.2025 | 7,25 | 7,45 | 6,97 | 7,16 | -1,10% | 2.043.904,00 |
| 16.07.2025 | 7,19 | 7,44 | 6,83 | 7,24 | 0,91% | 2.142.884,00 |
| 15.07.2025 | 7,38 | 7,46 | 6,95 | 7,18 | -2,84% | 2.506.426,00 |
| 14.07.2025 | 7,39 | 7,49 | 6,85 | 7,39 | -3,34% | 3.376.869,00 |
| 11.07.2025 | 7,00 | 8,68 | 6,74 | 7,64 | -32,98% | 19.658.784,00 |
| 10.07.2025 | 11,45 | 11,54 | 10,62 | 11,40 | -0,18% | 1.586.087,00 |
| 09.07.2025 | 10,46 | 11,88 | 10,34 | 11,42 | 12,29% | 2.234.313,00 |
| 08.07.2025 | 9,98 | 10,30 | 9,87 | 10,17 | 2,73% | 986.877,00 |
| 07.07.2025 | 9,90 | 10,11 | 9,65 | 9,90 | -3,41% | 982.232,00 |
| 03.07.2025 | 10,14 | 10,56 | 10,12 | 10,25 | 2,30% | 758.397,00 |
| 02.07.2025 | 9,67 | 10,10 | 9,45 | 10,02 | 3,30% | 1.253.782,00 |
| 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 |