5,906€
2,64%
Echtzeit-Aktienkurs Capricor Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Capricor Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 5,82 | 5,82 | 5,75 | 5,75 | -3,26% | - |
| 19.10.2026 | 5,88 | 5,95 | 5,88 | 5,95 | -4,65% | - |
| 16.10.2026 | 6,31 | 6,31 | 6,24 | 6,24 | 7,29% | - |
| 15.10.2026 | 5,69 | 5,81 | 5,69 | 5,81 | -2,87% | - |
| 14.10.2026 | 5,99 | 5,99 | 5,98 | 5,99 | -6,96% | - |
| 13.10.2026 | 6,55 | 6,55 | 6,43 | 6,43 | -1,92% | - |
| 12.10.2026 | 6,88 | 6,88 | 6,56 | 6,56 | -6,77% | 100,00 |
| 09.10.2026 | 6,92 | 7,04 | 6,92 | 7,04 | 0,06% | - |
| 08.10.2026 | 7,07 | 7,23 | 7,03 | 7,03 | -0,96% | - |
| 07.10.2026 | 6,72 | 7,10 | 6,70 | 7,10 | 4,41% | 1.000,00 |
| 06.10.2026 | 6,92 | 6,92 | 6,80 | 6,80 | 4,87% | 1.000,00 |
| 05.10.2026 | 7,85 | 7,85 | 6,48 | 6,48 | -17,61% | 6.550,00 |
| 02.10.2026 | 7,83 | 7,87 | 7,83 | 7,87 | -3,34% | - |
| 01.10.2026 | 8,11 | 8,14 | 8,10 | 8,14 | -2,09% | - |
| 30.09.2026 | 8,66 | 10,01 | 8,32 | 8,32 | 9,97% | 5.746,00 |
| 29.09.2026 | 7,50 | 7,92 | 7,50 | 7,56 | 4,39% | 150,00 |
| 28.09.2026 | 7,19 | 7,24 | 7,19 | 7,24 | -2,37% | - |
| 25.09.2026 | 7,40 | 7,42 | 7,40 | 7,42 | -1,07% | - |
| 24.09.2026 | 7,81 | 7,81 | 7,50 | 7,50 | -6,69% | 1.049,00 |
| 23.09.2026 | 7,98 | 8,36 | 7,98 | 8,04 | 5,32% | 100,00 |
| 22.09.2026 | 7,57 | 7,63 | 7,56 | 7,63 | -2,33% | - |
| 21.09.2026 | 7,71 | 8,17 | 7,71 | 7,81 | -3,00% | 10,00 |
| 18.09.2026 | 8,05 | 8,06 | 8,05 | 8,06 | 6,82% | - |
| 17.09.2026 | 7,46 | 7,88 | 7,46 | 7,54 | 3,34% | 4.000,00 |
| 16.09.2026 | 7,22 | 7,30 | 7,21 | 7,30 | -2,69% | - |
| 15.09.2026 | 7,44 | 7,50 | 7,43 | 7,50 | -0,61% | 200,00 |
| 14.09.2026 | 7,07 | 7,55 | 6,92 | 7,55 | 6,85% | - |
| 11.09.2026 | 6,89 | 7,06 | 6,89 | 7,06 | -2,22% | - |
| 10.09.2026 | 7,28 | 7,28 | 7,22 | 7,22 | -1,01% | - |
| 09.09.2026 | 7,64 | 8,00 | 7,30 | 7,30 | -7,08% | 23.000,00 |
| 08.09.2026 | 7,84 | 7,85 | 7,83 | 7,85 | -0,08% | - |
| 07.09.2026 | 7,87 | 7,87 | 7,86 | 7,86 | 1,21% | - |
| 04.09.2026 | 7,96 | 7,96 | 7,76 | 7,76 | -6,88% | - |
| 03.09.2026 | 8,35 | 8,46 | 8,34 | 8,34 | -0,69% | - |
| 02.09.2026 | 8,47 | 8,47 | 8,40 | 8,40 | -5,37% | - |
| 01.09.2026 | 8,32 | 8,87 | 8,32 | 8,87 | 2,05% | 7.500,00 |
| 31.08.2026 | 8,10 | 8,69 | 8,00 | 8,69 | 3,82% | 325,00 |
| 28.08.2026 | 8,51 | 8,51 | 8,37 | 8,37 | -2,33% | - |
| 27.08.2026 | 7,85 | 8,57 | 7,85 | 8,57 | 22,59% | 15.000,00 |
| 26.08.2026 | 6,94 | 6,99 | 6,93 | 6,99 | 15,60% | - |
| 25.08.2026 | 5,70 | 6,05 | 5,69 | 6,05 | 7,35% | - |
| 24.08.2026 | 5,33 | 5,64 | 5,33 | 5,64 | 4,37% | - |
| 21.08.2026 | 5,66 | 5,99 | 5,40 | 5,40 | -16,33% | 1.250,00 |
| 20.08.2026 | 6,67 | 6,67 | 6,45 | 6,45 | 6,64% | - |
| 19.08.2026 | 5,96 | 6,05 | 5,96 | 6,05 | -8,08% | - |
| 18.08.2026 | 6,37 | 6,58 | 6,37 | 6,58 | 12,89% | - |
| 17.08.2026 | 5,77 | 5,83 | 5,77 | 5,83 | -13,06% | - |
| 14.08.2026 | 7,11 | 7,66 | 6,71 | 6,71 | 90,78% | 3.660,00 |
| 13.08.2026 | 3,60 | 3,60 | 3,52 | 3,52 | 3,26% | - |
| 12.08.2026 | 3,40 | 3,41 | 3,40 | 3,41 | 6,14% | 7.000,00 |
| 11.08.2026 | 3,29 | 3,29 | 3,21 | 3,21 | -3,66% | 333,00 |
| 10.08.2026 | 3,50 | 3,50 | 3,33 | 3,33 | -10,00% | 600,00 |
| 07.08.2026 | 3,53 | 3,70 | 3,53 | 3,70 | 10,98% | 5.000,00 |
| 06.08.2026 | 3,34 | 3,34 | 3,33 | 3,33 | -7,39% | - |
| 05.08.2026 | 3,53 | 3,60 | 3,53 | 3,60 | 2,19% | 8.495,00 |
| 04.08.2026 | 3,52 | 3,52 | 3,52 | 3,52 | 5,80% | - |
| 03.08.2026 | 3,29 | 3,36 | 3,20 | 3,33 | -1,77% | 8.700,00 |
| 31.07.2026 | 3,35 | 3,39 | 3,35 | 3,39 | 4,44% | - |
| 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% | - |