8,520€
0,71%
Echtzeit-Aktienkurs Capricor Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Capricor Therapeutics Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.07.2025 | 8,40 | 8,40 | 8,39 | 8,39 | -0,83% | - |
03.07.2025 | 8,33 | 8,46 | 8,32 | 8,46 | 5,09% | - |
02.07.2025 | 8,13 | 8,13 | 8,05 | 8,05 | -0,37% | - |
01.07.2025 | 8,19 | 8,19 | 8,08 | 8,08 | -13,02% | - |
30.06.2025 | 9,28 | 9,29 | 9,28 | 9,29 | 9,55% | - |
27.06.2025 | 8,47 | 8,48 | 8,46 | 8,48 | -0,24% | - |
26.06.2025 | 8,39 | 8,50 | 8,39 | 8,50 | 7,73% | - |
25.06.2025 | 7,77 | 7,89 | 7,77 | 7,89 | 19,36% | - |
24.06.2025 | 6,58 | 6,61 | 6,57 | 6,61 | -5,03% | - |
23.06.2025 | 7,11 | 7,14 | 6,69 | 6,96 | -27,65% | 429,00 |
20.06.2025 | 9,41 | 9,86 | 9,41 | 9,62 | 2,34% | 50,00 |
19.06.2025 | 9,33 | 9,40 | 9,30 | 9,40 | -8,56% | - |
18.06.2025 | 10,34 | 10,34 | 10,28 | 10,28 | -2,28% | - |
17.06.2025 | 10,66 | 10,66 | 10,52 | 10,52 | 2,94% | - |
16.06.2025 | 10,64 | 10,96 | 10,16 | 10,22 | -11,74% | - |
13.06.2025 | 11,64 | 11,64 | 11,58 | 11,58 | 5,27% | - |
12.06.2025 | 11,10 | 11,12 | 11,00 | 11,00 | -9,84% | - |
11.06.2025 | 11,84 | 12,20 | 11,84 | 12,20 | 5,72% | - |
10.06.2025 | 11,46 | 11,66 | 11,46 | 11,54 | -6,79% | - |
09.06.2025 | 12,60 | 12,60 | 12,38 | 12,38 | -1,90% | - |
06.06.2025 | 11,34 | 12,62 | 11,24 | 12,62 | 17,72% | 57,00 |
05.06.2025 | 10,54 | 10,72 | 10,54 | 10,72 | 11,67% | - |
04.06.2025 | 9,56 | 9,66 | 9,56 | 9,60 | 11,24% | - |
03.06.2025 | 8,58 | 8,63 | 8,58 | 8,63 | 0,94% | - |
02.06.2025 | 8,65 | 8,65 | 8,55 | 8,55 | -0,47% | - |
30.05.2025 | 8,64 | 8,66 | 8,59 | 8,59 | -5,50% | - |
29.05.2025 | 9,33 | 9,33 | 9,09 | 9,09 | -0,76% | - |
28.05.2025 | 9,17 | 9,17 | 9,15 | 9,16 | 3,39% | - |
27.05.2025 | 8,88 | 8,93 | 8,86 | 8,86 | 0,00% | - |
26.05.2025 | 8,83 | 8,86 | 8,83 | 8,86 | -4,42% | - |
23.05.2025 | 9,25 | 9,27 | 9,25 | 9,27 | -2,73% | - |
22.05.2025 | 9,59 | 9,59 | 9,53 | 9,53 | 2,80% | - |
21.05.2025 | 9,41 | 9,46 | 9,27 | 9,27 | -2,42% | - |
20.05.2025 | 9,25 | 9,50 | 9,08 | 9,50 | 20,56% | 3.430,00 |
19.05.2025 | 8,00 | 8,00 | 7,88 | 7,88 | -3,43% | - |
16.05.2025 | 8,21 | 8,23 | 8,16 | 8,16 | 27,30% | - |
15.05.2025 | 6,64 | 6,65 | 6,41 | 6,41 | -4,33% | - |
14.05.2025 | 6,97 | 6,97 | 6,70 | 6,70 | 6,86% | - |
13.05.2025 | 6,38 | 6,38 | 6,27 | 6,27 | 13,18% | - |
12.05.2025 | 5,34 | 5,60 | 5,34 | 5,54 | -10,65% | - |
09.05.2025 | 6,16 | 6,20 | 5,99 | 6,20 | 4,73% | 222,00 |
08.05.2025 | 5,97 | 5,98 | 5,92 | 5,92 | -7,64% | - |
07.05.2025 | 6,84 | 6,84 | 6,41 | 6,41 | 3,55% | 285,00 |
06.05.2025 | 8,87 | 8,87 | 6,19 | 6,19 | -36,58% | 3.000,00 |
05.05.2025 | 10,16 | 10,16 | 9,60 | 9,76 | -8,96% | 3.000,00 |
02.05.2025 | 10,98 | 10,98 | 10,72 | 10,72 | 4,48% | - |
30.04.2025 | 10,74 | 10,76 | 10,26 | 10,26 | -6,04% | - |
29.04.2025 | 11,00 | 11,00 | 10,92 | 10,92 | -1,27% | - |
28.04.2025 | 11,26 | 11,26 | 11,06 | 11,06 | -0,54% | - |
25.04.2025 | 11,38 | 11,38 | 11,12 | 11,12 | 1,09% | - |
24.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -5,17% | - |
23.04.2025 | 12,47 | 12,66 | 11,42 | 11,60 | 13,95% | - |
22.04.2025 | 10,18 | 10,18 | 10,14 | 10,18 | 16,88% | - |
17.04.2025 | 8,33 | 8,71 | 8,10 | 8,71 | 6,61% | 300,00 |
16.04.2025 | 8,36 | 8,36 | 8,17 | 8,17 | 3,29% | - |
15.04.2025 | 8,09 | 8,10 | 7,91 | 7,91 | 0,89% | - |
14.04.2025 | 8,00 | 8,03 | 7,84 | 7,84 | 5,95% | - |
11.04.2025 | 7,73 | 7,73 | 7,40 | 7,40 | -6,80% | - |
10.04.2025 | 8,33 | 8,33 | 7,94 | 7,94 | 7,44% | - |
09.04.2025 | 7,55 | 7,69 | 7,39 | 7,39 | -12,13% | - |
08.04.2025 | 8,34 | 8,41 | 8,34 | 8,41 | 12,58% | - |
07.04.2025 | 7,72 | 7,72 | 7,47 | 7,47 | -1,97% | - |
04.04.2025 | 8,14 | 8,16 | 7,62 | 7,62 | -4,99% | - |
03.04.2025 | 8,22 | 8,22 | 8,02 | 8,02 | -4,75% | - |
02.04.2025 | 8,56 | 8,56 | 8,42 | 8,42 | -1,86% | - |
01.04.2025 | 8,98 | 8,98 | 8,56 | 8,58 | -4,35% | 227,00 |
31.03.2025 | 9,75 | 9,75 | 8,97 | 8,97 | -13,08% | - |
28.03.2025 | 11,06 | 11,06 | 10,32 | 10,32 | -14,00% | - |
27.03.2025 | 12,22 | 12,22 | 11,92 | 12,00 | 0,50% | - |
26.03.2025 | 12,28 | 12,28 | 11,94 | 11,94 | 2,23% | - |
25.03.2025 | 12,10 | 12,10 | 11,68 | 11,68 | -1,02% | - |
24.03.2025 | 11,76 | 11,80 | 11,48 | 11,80 | -1,34% | - |
21.03.2025 | 11,96 | 11,96 | 11,96 | 11,96 | 8,73% | - |
20.03.2025 | 11,24 | 11,24 | 11,00 | 11,00 | 3,77% | - |
19.03.2025 | 10,54 | 10,60 | 10,28 | 10,60 | -1,67% | - |
18.03.2025 | 11,56 | 11,56 | 10,78 | 10,78 | -11,20% | 25,00 |
17.03.2025 | 11,92 | 12,14 | 11,62 | 12,14 | 3,06% | - |
14.03.2025 | 11,86 | 11,86 | 11,58 | 11,78 | 0,51% | - |
13.03.2025 | 11,82 | 11,82 | 11,54 | 11,72 | -1,01% | - |
12.03.2025 | 11,40 | 11,84 | 11,12 | 11,84 | 9,23% | - |
11.03.2025 | 11,16 | 11,16 | 10,84 | 10,84 | -0,18% | - |
10.03.2025 | 11,52 | 11,52 | 10,86 | 10,86 | -9,05% | - |
07.03.2025 | 12,18 | 12,18 | 11,94 | 11,94 | 7,76% | - |
06.03.2025 | 11,50 | 11,50 | 11,08 | 11,08 | -10,79% | - |
05.03.2025 | 12,90 | 12,90 | 12,42 | 12,42 | -11,03% | - |
04.03.2025 | 12,84 | 15,04 | 12,82 | 13,96 | -0,14% | 98,00 |
03.03.2025 | 14,42 | 14,44 | 13,98 | 13,98 | 6,07% | - |
28.02.2025 | 13,54 | 13,54 | 13,18 | 13,18 | -2,95% | - |
27.02.2025 | 13,50 | 13,58 | 13,50 | 13,58 | -3,55% | - |
26.02.2025 | 14,42 | 14,44 | 14,08 | 14,08 | 6,51% | - |
25.02.2025 | 13,40 | 13,44 | 13,22 | 13,22 | -3,50% | - |
24.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -3,99% | - |
21.02.2025 | 14,44 | 15,44 | 14,12 | 14,27 | -0,90% | - |
20.02.2025 | 14,44 | 14,79 | 14,04 | 14,40 | 1,55% | - |
19.02.2025 | 14,29 | 14,64 | 13,71 | 14,18 | -2,21% | - |
18.02.2025 | 15,29 | 15,66 | 14,30 | 14,50 | -4,04% | - |
17.02.2025 | 15,22 | 16,40 | 15,02 | 15,11 | 0,80% | - |
14.02.2025 | 14,92 | 15,34 | 14,70 | 14,99 | 0,81% | - |
13.02.2025 | 14,53 | 15,12 | 14,12 | 14,87 | 18,77% | - |
12.02.2025 | 12,78 | 13,06 | 12,52 | 12,52 | -3,99% | - |