19,020€
2,15%
Echtzeit-Aktienkurs Capricor Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Capricor Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 18,62 | 18,64 | 18,62 | 18,62 | -4,32% | - |
| 13.02.2026 | 19,44 | 19,46 | 19,44 | 19,46 | -1,92% | - |
| 12.02.2026 | 19,94 | 19,94 | 19,84 | 19,84 | -1,54% | - |
| 11.02.2026 | 20,15 | 20,20 | 20,15 | 20,15 | -1,47% | - |
| 10.02.2026 | 20,60 | 20,60 | 20,45 | 20,45 | 2,25% | - |
| 09.02.2026 | 20,35 | 20,35 | 20,00 | 20,00 | 5,71% | - |
| 06.02.2026 | 18,80 | 18,92 | 18,80 | 18,92 | -3,47% | - |
| 05.02.2026 | 20,20 | 20,20 | 19,60 | 19,60 | -2,97% | - |
| 04.02.2026 | 20,70 | 20,70 | 20,20 | 20,20 | 5,21% | - |
| 03.02.2026 | 19,10 | 19,20 | 19,06 | 19,20 | 5,15% | - |
| 02.02.2026 | 17,88 | 18,26 | 17,88 | 18,26 | -1,30% | - |
| 30.01.2026 | 18,38 | 18,50 | 18,38 | 18,50 | 3,12% | - |
| 29.01.2026 | 17,64 | 17,94 | 17,64 | 17,94 | -5,58% | - |
| 28.01.2026 | 19,14 | 19,14 | 19,00 | 19,00 | -2,36% | - |
| 27.01.2026 | 19,36 | 19,46 | 19,36 | 19,46 | 1,46% | - |
| 26.01.2026 | 18,40 | 19,18 | 18,40 | 19,18 | -4,00% | - |
| 23.01.2026 | 20,05 | 20,05 | 19,98 | 19,98 | -1,82% | - |
| 22.01.2026 | 20,30 | 20,35 | 20,30 | 20,35 | -0,73% | - |
| 21.01.2026 | 20,15 | 20,50 | 20,15 | 20,50 | 0,00% | - |
| 20.01.2026 | 20,00 | 20,50 | 20,00 | 20,50 | 1,99% | 330,00 |
| 19.01.2026 | 20,10 | 20,10 | 20,10 | 20,10 | -0,25% | 500,00 |
| 16.01.2026 | 20,20 | 20,20 | 20,15 | 20,15 | -2,66% | - |
| 15.01.2026 | 20,75 | 20,75 | 20,70 | 20,70 | 0,00% | - |
| 14.01.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 1,97% | - |
| 13.01.2026 | 20,45 | 20,45 | 20,30 | 20,30 | 1,25% | - |
| 12.01.2026 | 20,00 | 20,05 | 20,00 | 20,05 | -4,52% | - |
| 09.01.2026 | 21,35 | 21,35 | 21,00 | 21,00 | -1,87% | - |
| 08.01.2026 | 21,90 | 21,90 | 21,40 | 21,40 | 1,18% | - |
| 07.01.2026 | 21,80 | 21,80 | 21,15 | 21,15 | 3,42% | - |
| 06.01.2026 | 20,95 | 20,95 | 20,45 | 20,45 | -11,28% | - |
| 05.01.2026 | 23,65 | 23,65 | 23,05 | 23,05 | -1,28% | - |
| 02.01.2026 | 23,80 | 23,85 | 23,35 | 23,35 | -6,22% | - |
| 30.12.2025 | 24,85 | 24,90 | 24,85 | 24,90 | 3,32% | - |
| 29.12.2025 | 24,60 | 24,60 | 24,10 | 24,10 | 2,12% | - |
| 23.12.2025 | 25,85 | 25,85 | 23,60 | 23,60 | 3,06% | 220,00 |
| 22.12.2025 | 23,25 | 23,25 | 22,90 | 22,90 | 6,51% | - |
| 19.12.2025 | 21,75 | 21,80 | 21,50 | 21,50 | 0,23% | - |
| 18.12.2025 | 21,75 | 21,75 | 21,45 | 21,45 | 0,47% | - |
| 17.12.2025 | 21,75 | 21,75 | 21,35 | 21,35 | 0,00% | - |
| 16.12.2025 | 21,80 | 21,80 | 21,35 | 21,35 | 2,89% | - |
| 15.12.2025 | 21,70 | 21,70 | 20,75 | 20,75 | -5,25% | - |
| 12.12.2025 | 22,70 | 22,70 | 21,90 | 21,90 | -4,99% | - |
| 11.12.2025 | 23,65 | 23,95 | 23,05 | 23,05 | -0,86% | 100,00 |
| 10.12.2025 | 22,95 | 23,25 | 22,95 | 23,25 | -0,43% | - |
| 09.12.2025 | 24,20 | 24,20 | 23,35 | 23,35 | -4,30% | - |
| 08.12.2025 | 22,25 | 24,40 | 22,25 | 24,40 | 6,09% | 200,00 |
| 05.12.2025 | 21,70 | 24,00 | 21,60 | 23,00 | 4,31% | 200,00 |
| 04.12.2025 | 24,10 | 24,10 | 22,05 | 22,05 | -10,55% | 690,00 |
| 03.12.2025 | 6,22 | 26,05 | 6,22 | 24,65 | 356,48% | 6.403,00 |
| 02.12.2025 | 5,38 | 5,55 | 5,38 | 5,40 | 20,13% | 1.120,00 |
| 01.12.2025 | 4,56 | 4,56 | 4,50 | 4,50 | 2,04% | - |
| 28.11.2025 | 4,34 | 4,41 | 4,34 | 4,41 | 1,85% | - |
| 27.11.2025 | 4,33 | 4,33 | 4,33 | 4,33 | 10,90% | - |
| 26.11.2025 | 3,90 | 3,90 | 3,90 | 3,90 | 4,56% | - |
| 25.11.2025 | 3,90 | 4,00 | 3,73 | 3,73 | -21,97% | 500,00 |
| 24.11.2025 | 4,98 | 4,98 | 4,78 | 4,78 | -1,04% | 700,00 |
| 21.11.2025 | 4,84 | 4,86 | 4,83 | 4,83 | -0,82% | - |
| 20.11.2025 | 4,92 | 4,92 | 4,87 | 4,87 | 1,46% | - |
| 19.11.2025 | 4,85 | 4,85 | 4,80 | 4,80 | 0,52% | - |
| 18.11.2025 | 4,81 | 4,82 | 4,78 | 4,78 | 1,49% | - |
| 17.11.2025 | 4,73 | 4,73 | 4,71 | 4,71 | 0,11% | - |
| 14.11.2025 | 4,92 | 4,92 | 4,70 | 4,70 | -3,59% | - |
| 13.11.2025 | 4,96 | 4,96 | 4,88 | 4,88 | -7,32% | - |
| 12.11.2025 | 5,17 | 5,26 | 5,17 | 5,26 | 6,80% | - |
| 11.11.2025 | 4,88 | 4,93 | 4,87 | 4,93 | -4,55% | - |
| 10.11.2025 | 5,06 | 5,16 | 5,06 | 5,16 | -0,96% | - |
| 07.11.2025 | 5,31 | 5,31 | 5,21 | 5,21 | -1,51% | - |
| 06.11.2025 | 5,27 | 5,29 | 5,27 | 5,29 | 1,34% | - |
| 05.11.2025 | 5,24 | 5,24 | 5,22 | 5,22 | 0,38% | - |
| 04.11.2025 | 5,11 | 5,20 | 5,10 | 5,20 | -6,47% | - |
| 03.11.2025 | 5,51 | 5,63 | 5,51 | 5,56 | 5,50% | - |
| 31.10.2025 | 5,33 | 5,36 | 5,27 | 5,27 | -1,68% | - |
| 30.10.2025 | 5,89 | 5,89 | 5,36 | 5,36 | 2,49% | - |
| 29.10.2025 | 5,23 | 5,24 | 5,23 | 5,23 | -0,38% | - |
| 28.10.2025 | 5,18 | 5,33 | 5,18 | 5,25 | -0,38% | - |
| 27.10.2025 | 5,21 | 5,28 | 5,21 | 5,27 | 0,96% | - |
| 24.10.2025 | 5,26 | 5,26 | 5,22 | 5,22 | -0,38% | - |
| 23.10.2025 | 5,39 | 5,39 | 5,24 | 5,24 | -2,06% | - |
| 22.10.2025 | 5,39 | 5,39 | 5,35 | 5,35 | 0,19% | - |
| 21.10.2025 | 5,37 | 5,37 | 5,34 | 5,34 | 1,14% | - |
| 20.10.2025 | 5,28 | 5,28 | 5,28 | 5,28 | 2,13% | - |
| 17.10.2025 | 5,22 | 5,22 | 5,17 | 5,17 | -8,50% | - |
| 16.10.2025 | 5,62 | 5,65 | 5,62 | 5,65 | -1,05% | - |
| 15.10.2025 | 5,64 | 5,71 | 5,64 | 5,71 | 1,78% | - |
| 14.10.2025 | 5,67 | 5,67 | 5,61 | 5,61 | -7,12% | - |
| 13.10.2025 | 5,94 | 6,04 | 5,94 | 6,04 | -6,93% | 200,00 |
| 10.10.2025 | 6,43 | 6,49 | 6,43 | 6,49 | 2,53% | - |
| 09.10.2025 | 6,28 | 6,33 | 6,28 | 6,33 | 0,00% | - |
| 08.10.2025 | 6,31 | 6,33 | 6,31 | 6,33 | -3,51% | - |
| 07.10.2025 | 6,57 | 6,57 | 6,56 | 6,56 | 6,67% | - |
| 06.10.2025 | 6,07 | 6,15 | 6,06 | 6,15 | -5,96% | - |
| 03.10.2025 | 6,65 | 6,65 | 6,54 | 6,54 | -2,10% | - |
| 02.10.2025 | 6,46 | 6,68 | 6,45 | 6,68 | 11,52% | - |
| 01.10.2025 | 5,95 | 5,99 | 5,94 | 5,99 | 0,50% | - |
| 30.09.2025 | 6,29 | 6,29 | 5,96 | 5,96 | 0,00% | - |
| 29.09.2025 | 5,98 | 5,98 | 5,96 | 5,96 | 7,97% | - |
| 26.09.2025 | 5,58 | 5,58 | 5,52 | 5,52 | -9,06% | - |
| 25.09.2025 | 5,13 | 6,07 | 5,12 | 6,07 | 17,41% | 500,00 |
| 24.09.2025 | 5,10 | 5,17 | 5,10 | 5,17 | 1,37% | - |
| 23.09.2025 | 5,14 | 5,39 | 5,10 | 5,10 | -7,27% | 500,00 |