3,495€
7,66%
Echtzeit-Aktienkurs Capricor Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Capricor Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 3,47 | 3,47 | 3,46 | 3,46 | 6,72% | - |
| 30.07.2026 | 2,58 | 3,25 | 2,58 | 3,25 | -43,43% | 5.450,00 |
| 29.07.2026 | 5,69 | 5,74 | 5,69 | 5,74 | 9,55% | - |
| 28.07.2026 | 6,03 | 6,03 | 5,24 | 5,24 | -14,83% | 220,00 |
| 27.07.2026 | 16,74 | 17,08 | 5,12 | 6,15 | -64,28% | 5.620,00 |
| 24.07.2026 | 17,37 | 17,39 | 17,22 | 17,22 | 7,46% | - |
| 23.07.2026 | 16,09 | 16,09 | 16,02 | 16,02 | -5,79% | - |
| 22.07.2026 | 16,91 | 17,01 | 16,91 | 17,01 | 0,47% | - |
| 21.07.2026 | 16,71 | 16,93 | 16,70 | 16,93 | 1,90% | - |
| 20.07.2026 | 16,87 | 16,87 | 16,61 | 16,61 | 2,53% | - |
| 17.07.2026 | 16,19 | 16,20 | 16,19 | 16,20 | -4,85% | - |
| 16.07.2026 | 18,20 | 18,20 | 17,03 | 17,03 | -5,42% | 333,00 |
| 15.07.2026 | 17,65 | 18,00 | 17,65 | 18,00 | 4,14% | 125,00 |
| 14.07.2026 | 17,81 | 17,81 | 17,29 | 17,29 | -5,26% | - |
| 13.07.2026 | 18,42 | 18,42 | 18,25 | 18,25 | -5,27% | - |
| 10.07.2026 | 19,17 | 19,26 | 19,17 | 19,26 | 1,16% | - |
| 09.07.2026 | 19,00 | 19,04 | 19,00 | 19,04 | 0,50% | - |
| 08.07.2026 | 18,91 | 18,95 | 18,91 | 18,95 | 0,03% | - |
| 07.07.2026 | 19,16 | 19,17 | 18,94 | 18,94 | -6,24% | - |
| 06.07.2026 | 19,85 | 20,20 | 19,85 | 20,20 | 2,30% | - |
| 03.07.2026 | 19,82 | 19,82 | 19,75 | 19,75 | -0,78% | - |
| 02.07.2026 | 19,72 | 19,90 | 19,71 | 19,90 | -4,14% | 500,00 |
| 01.07.2026 | 21,54 | 21,54 | 20,76 | 20,76 | 1,02% | - |
| 30.06.2026 | 21,88 | 21,88 | 20,55 | 20,55 | -12,44% | 300,00 |
| 29.06.2026 | 23,47 | 23,47 | 23,47 | 23,47 | -9,35% | - |
| 26.06.2026 | 25,89 | 25,89 | 25,89 | 25,89 | 2,05% | - |
| 25.06.2026 | 25,37 | 25,37 | 25,37 | 25,37 | -1,40% | - |
| 24.06.2026 | 25,97 | 25,97 | 25,73 | 25,73 | 2,63% | - |
| 23.06.2026 | 24,88 | 25,07 | 24,88 | 25,07 | -0,12% | - |
| 22.06.2026 | 24,23 | 25,10 | 24,23 | 25,10 | 3,72% | - |
| 19.06.2026 | 24,21 | 24,24 | 24,20 | 24,20 | 0,67% | - |
| 18.06.2026 | 23,79 | 24,04 | 23,79 | 24,04 | 4,84% | - |
| 17.06.2026 | 21,89 | 22,93 | 21,89 | 22,93 | 0,84% | - |
| 16.06.2026 | 22,50 | 24,07 | 22,50 | 22,74 | 5,18% | 200,00 |
| 15.06.2026 | 21,90 | 21,90 | 21,62 | 21,62 | 2,95% | - |
| 12.06.2026 | 20,60 | 21,00 | 20,60 | 21,00 | -1,64% | - |
| 11.06.2026 | 21,76 | 21,79 | 21,35 | 21,35 | -2,64% | - |
| 10.06.2026 | 21,93 | 21,93 | 21,90 | 21,93 | -0,86% | - |
| 09.06.2026 | 22,11 | 22,12 | 22,11 | 22,12 | -3,83% | - |
| 08.06.2026 | 22,62 | 23,00 | 22,62 | 23,00 | -1,54% | - |
| 05.06.2026 | 23,45 | 23,45 | 23,36 | 23,36 | 1,61% | - |
| 04.06.2026 | 23,27 | 23,28 | 22,99 | 22,99 | -0,78% | - |
| 03.06.2026 | 22,93 | 23,17 | 22,90 | 23,17 | -3,38% | - |
| 02.06.2026 | 23,84 | 23,98 | 23,84 | 23,98 | -4,00% | - |
| 01.06.2026 | 25,08 | 25,08 | 24,98 | 24,98 | -2,31% | - |
| 29.05.2026 | 24,40 | 25,57 | 24,40 | 25,57 | 4,58% | - |
| 28.05.2026 | 24,45 | 24,45 | 24,45 | 24,45 | 1,33% | - |
| 27.05.2026 | 24,56 | 24,56 | 24,13 | 24,13 | -0,82% | - |
| 26.05.2026 | 24,38 | 24,38 | 24,33 | 24,33 | -0,25% | - |
| 25.05.2026 | 24,37 | 24,40 | 24,37 | 24,39 | 1,92% | - |
| 22.05.2026 | 24,91 | 24,92 | 23,93 | 23,93 | -5,49% | - |
| 21.05.2026 | 24,30 | 25,32 | 23,78 | 25,32 | 11,44% | 2.000,00 |
| 20.05.2026 | 22,64 | 22,72 | 22,63 | 22,72 | -2,61% | - |
| 19.05.2026 | 23,47 | 23,51 | 23,33 | 23,33 | -4,11% | - |
| 18.05.2026 | 23,95 | 24,33 | 23,95 | 24,33 | -1,38% | - |
| 15.05.2026 | 24,92 | 24,92 | 24,67 | 24,67 | -2,30% | - |
| 14.05.2026 | 25,33 | 25,33 | 25,25 | 25,25 | -3,26% | - |
| 13.05.2026 | 26,28 | 26,31 | 26,10 | 26,10 | -0,42% | - |
| 12.05.2026 | 26,43 | 26,46 | 26,21 | 26,21 | 4,92% | - |
| 11.05.2026 | 25,15 | 25,15 | 24,98 | 24,98 | 1,26% | - |
| 08.05.2026 | 25,87 | 25,87 | 24,28 | 24,67 | -11,00% | 500,00 |
| 07.05.2026 | 28,59 | 28,59 | 27,72 | 27,72 | 1,58% | - |
| 06.05.2026 | 27,45 | 27,46 | 27,29 | 27,29 | -2,54% | - |
| 05.05.2026 | 28,01 | 28,01 | 27,98 | 28,00 | 9,16% | - |
| 04.05.2026 | 25,95 | 25,95 | 25,65 | 25,65 | -4,93% | - |
| 30.04.2026 | 26,96 | 26,98 | 26,96 | 26,98 | -4,21% | - |
| 29.04.2026 | 29,10 | 29,94 | 27,94 | 28,17 | -3,61% | - |
| 28.04.2026 | 30,00 | 30,56 | 29,12 | 29,22 | -0,17% | - |
| 27.04.2026 | 30,05 | 30,14 | 29,07 | 29,27 | 0,14% | - |
| 24.04.2026 | 28,98 | 29,48 | 28,27 | 29,23 | 2,38% | - |
| 23.04.2026 | 29,73 | 29,96 | 28,54 | 28,55 | -3,89% | - |
| 22.04.2026 | 30,22 | 31,55 | 29,48 | 29,71 | 0,02% | - |
| 21.04.2026 | 29,10 | 30,51 | 28,60 | 29,70 | -1,53% | - |
| 20.04.2026 | 29,32 | 31,13 | 29,09 | 30,16 | 2,79% | - |
| 17.04.2026 | 29,44 | 29,83 | 29,10 | 29,34 | 0,10% | - |
| 16.04.2026 | 29,72 | 30,16 | 28,36 | 29,31 | -0,20% | - |
| 15.04.2026 | 29,41 | 29,76 | 28,91 | 29,37 | 2,01% | - |
| 14.04.2026 | 29,39 | 30,29 | 28,28 | 28,79 | 12,64% | - |
| 13.04.2026 | 25,88 | 25,88 | 25,56 | 25,56 | -3,18% | - |
| 10.04.2026 | 26,32 | 26,40 | 26,32 | 26,40 | 0,76% | - |
| 09.04.2026 | 26,34 | 26,34 | 26,20 | 26,20 | -3,96% | - |
| 08.04.2026 | 27,72 | 27,72 | 27,28 | 27,28 | 1,83% | - |
| 07.04.2026 | 27,04 | 27,04 | 26,79 | 26,79 | 8,24% | - |
| 02.04.2026 | 25,15 | 25,20 | 24,75 | 24,75 | -2,56% | - |
| 01.04.2026 | 25,65 | 25,65 | 25,40 | 25,40 | 5,83% | - |
| 31.03.2026 | 23,80 | 24,00 | 23,80 | 24,00 | -2,83% | - |
| 30.03.2026 | 24,60 | 24,70 | 24,60 | 24,70 | -1,20% | - |
| 27.03.2026 | 25,15 | 25,15 | 25,00 | 25,00 | -1,38% | - |
| 26.03.2026 | 25,00 | 25,35 | 25,00 | 25,35 | -0,59% | - |
| 25.03.2026 | 24,65 | 25,50 | 24,55 | 25,50 | 5,15% | - |
| 24.03.2026 | 25,15 | 25,15 | 24,25 | 24,25 | -0,61% | - |
| 23.03.2026 | 24,30 | 24,40 | 24,30 | 24,40 | -6,33% | - |
| 20.03.2026 | 26,50 | 26,50 | 26,05 | 26,05 | 2,36% | - |
| 19.03.2026 | 26,40 | 26,40 | 25,45 | 25,45 | -2,12% | - |
| 18.03.2026 | 26,80 | 26,80 | 26,00 | 26,00 | -2,44% | - |
| 17.03.2026 | 26,40 | 26,65 | 26,35 | 26,65 | 0,95% | - |
| 16.03.2026 | 26,25 | 26,40 | 26,20 | 26,40 | -0,38% | - |
| 13.03.2026 | 28,10 | 28,25 | 26,50 | 26,50 | -5,19% | - |
| 12.03.2026 | 28,75 | 28,75 | 27,95 | 27,95 | -7,14% | - |
| 11.03.2026 | 30,10 | 30,10 | 30,10 | 30,10 | 15,33% | 380,00 |