25,670€
4,99%
Echtzeit-Aktienkurs Capricor Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Capricor Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 3,37% | - |
| 09.03.2026 | 24,80 | 25,25 | 24,80 | 25,25 | 18,54% | - |
| 06.03.2026 | 21,70 | 21,70 | 21,30 | 21,30 | -0,93% | - |
| 05.03.2026 | 21,35 | 21,50 | 21,35 | 21,50 | -0,92% | - |
| 04.03.2026 | 21,60 | 21,70 | 21,60 | 21,70 | -2,25% | - |
| 03.03.2026 | 22,40 | 22,40 | 22,20 | 22,20 | -3,06% | - |
| 02.03.2026 | 22,90 | 23,10 | 22,90 | 22,90 | -0,87% | - |
| 27.02.2026 | 22,85 | 23,10 | 22,85 | 23,10 | 2,21% | - |
| 26.02.2026 | 23,30 | 23,55 | 22,60 | 22,60 | -3,21% | 86,00 |
| 25.02.2026 | 23,05 | 23,35 | 23,05 | 23,35 | 1,52% | - |
| 24.02.2026 | 24,25 | 24,25 | 23,00 | 23,00 | -1,50% | 400,00 |
| 23.02.2026 | 23,95 | 24,68 | 23,25 | 23,35 | -4,01% | - |
| 20.02.2026 | 24,75 | 24,83 | 23,38 | 24,33 | 9,82% | - |
| 19.02.2026 | 21,60 | 22,48 | 21,40 | 22,15 | 17,44% | - |
| 18.02.2026 | 19,02 | 19,06 | 18,86 | 18,86 | 1,73% | - |
| 17.02.2026 | 18,62 | 18,62 | 18,54 | 18,54 | -0,43% | - |
| 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% | - |