19,070€
1,87%
Echtzeit-Aktienkurs Capricor Therapeutics
Bid:
Ask:
Aktienkurse zur Capricor Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 19,07 | 19,14 | 19,07 | 19,07 | 0,79% | - |
| 13.02.2026 | 19,92 | 20,65 | 18,76 | 18,92 | -4,44% | 10.057,00 |
| 12.02.2026 | 20,45 | 20,60 | 19,59 | 19,80 | -2,46% | - |
| 11.02.2026 | 20,73 | 20,98 | 20,15 | 20,30 | -2,05% | - |
| 10.02.2026 | 21,15 | 21,40 | 20,63 | 20,73 | -1,89% | - |
| 09.02.2026 | 20,90 | 21,25 | 20,43 | 21,13 | 2,30% | - |
| 06.02.2026 | 19,23 | 21,35 | 19,23 | 20,65 | 6,33% | - |
| 05.02.2026 | 20,75 | 21,00 | 19,29 | 19,42 | -6,52% | 12.500,00 |
| 04.02.2026 | 21,25 | 21,35 | 20,13 | 20,78 | -0,36% | 9.750,00 |
| 03.02.2026 | 19,56 | 21,10 | 19,26 | 20,85 | 6,70% | - |
| 02.02.2026 | 18,30 | 19,60 | 18,23 | 19,54 | 5,74% | - |
| 30.01.2026 | 18,85 | 19,21 | 18,43 | 18,48 | -2,17% | - |
| 29.01.2026 | 18,05 | 18,93 | 17,68 | 18,89 | 5,53% | - |
| 28.01.2026 | 19,62 | 19,82 | 17,90 | 17,90 | -8,35% | 945,00 |
| 27.01.2026 | 19,79 | 20,12 | 19,33 | 19,53 | -1,16% | - |
| 26.01.2026 | 19,94 | 19,95 | 18,89 | 19,76 | 1,44% | 12.375,00 |
| 23.01.2026 | 20,60 | 20,63 | 19,48 | 19,48 | -4,98% | - |
| 22.01.2026 | 20,83 | 21,13 | 20,50 | 20,50 | -1,44% | 11.025,00 |
| 21.01.2026 | 20,65 | 21,10 | 20,13 | 20,80 | 0,73% | - |
| 20.01.2026 | 20,18 | 21,85 | 19,71 | 20,65 | 1,10% | - |
| 19.01.2026 | 19,81 | 20,43 | 19,81 | 20,43 | -2,74% | - |
| 16.01.2026 | 20,73 | 21,40 | 20,40 | 21,00 | 1,33% | - |
| 15.01.2026 | 21,30 | 21,50 | 20,30 | 20,73 | -2,70% | - |
| 14.01.2026 | 21,25 | 21,50 | 20,83 | 21,30 | 0,00% | - |
| 13.01.2026 | 21,00 | 21,85 | 20,68 | 21,30 | 1,31% | - |
| 12.01.2026 | 20,48 | 21,30 | 20,00 | 21,03 | 3,83% | - |
| 09.01.2026 | 21,93 | 22,35 | 19,95 | 20,25 | -7,32% | - |
| 08.01.2026 | 22,48 | 22,48 | 21,53 | 21,85 | -2,46% | - |
| 07.01.2026 | 22,35 | 23,05 | 22,00 | 22,40 | 0,22% | - |
| 06.01.2026 | 21,50 | 22,60 | 21,15 | 22,35 | 5,92% | - |
| 05.01.2026 | 24,25 | 24,30 | 20,78 | 21,10 | -12,08% | - |
| 02.01.2026 | 24,40 | 24,85 | 23,50 | 24,00 | -2,24% | 270,00 |
| 30.12.2025 | 25,48 | 25,65 | 24,55 | 24,55 | -3,91% | - |
| 29.12.2025 | 25,20 | 26,08 | 25,03 | 25,55 | 3,86% | - |
| 23.12.2025 | 25,05 | 25,20 | 24,28 | 24,60 | -1,99% | - |
| 22.12.2025 | 23,68 | 25,48 | 23,63 | 25,10 | 5,68% | - |
| 19.12.2025 | 22,38 | 25,08 | 22,28 | 23,75 | 6,15% | - |
| 18.12.2025 | 22,28 | 23,03 | 22,20 | 22,38 | 1,36% | - |
| 17.12.2025 | 22,25 | 22,85 | 21,98 | 22,08 | -2,32% | - |
| 16.12.2025 | 22,58 | 22,63 | 22,58 | 22,60 | 0,78% | - |
| 15.12.2025 | 22,18 | 22,70 | 21,53 | 22,43 | 0,00% | - |
| 12.12.2025 | 23,18 | 23,58 | 21,78 | 22,43 | -5,58% | - |
| 11.12.2025 | 24,53 | 24,60 | 23,20 | 23,75 | -3,65% | - |
| 10.12.2025 | 23,50 | 24,70 | 23,43 | 24,65 | 6,02% | - |
| 09.12.2025 | 24,55 | 25,05 | 23,25 | 23,25 | -7,09% | - |
| 08.12.2025 | 23,05 | 27,00 | 22,35 | 25,03 | 4,27% | - |
| 05.12.2025 | 21,80 | 24,50 | 21,78 | 24,00 | 13,21% | 1.100,00 |
| 04.12.2025 | 23,70 | 26,10 | 19,79 | 21,20 | -13,11% | 40,00 |
| 03.12.2025 | 5,95 | 34,68 | 5,79 | 24,40 | 325,83% | 10.325,00 |
| 02.12.2025 | 5,67 | 5,98 | 5,31 | 5,73 | 1,78% | 600,00 |
| 01.12.2025 | 4,63 | 6,17 | 4,48 | 5,63 | 23,33% | - |
| 28.11.2025 | 4,48 | 5,10 | 4,47 | 4,57 | 2,01% | - |
| 27.11.2025 | 4,48 | 4,48 | 4,47 | 4,48 | 4,36% | - |
| 26.11.2025 | 3,97 | 4,37 | 3,97 | 4,29 | 10,52% | - |
| 25.11.2025 | 4,01 | 4,18 | 3,69 | 3,88 | -19,67% | 10.960,00 |
| 24.11.2025 | 5,01 | 5,01 | 3,82 | 4,83 | -2,62% | - |
| 21.11.2025 | 4,93 | 5,04 | 4,90 | 4,96 | -4,43% | - |
| 20.11.2025 | 5,05 | 5,21 | 4,95 | 5,19 | 7,23% | - |
| 18.11.2025 | 4,91 | 4,97 | 4,78 | 4,84 | -2,02% | - |
| 17.11.2025 | 4,83 | 5,15 | 4,78 | 4,94 | 4,33% | - |
| 14.11.2025 | 4,96 | 5,00 | 4,72 | 4,74 | -4,05% | - |
| 13.11.2025 | 5,07 | 5,18 | 4,93 | 4,94 | -1,50% | - |
| 12.11.2025 | 5,35 | 5,63 | 5,01 | 5,01 | -4,21% | - |
| 11.11.2025 | 5,02 | 5,49 | 4,89 | 5,23 | 11,28% | - |
| 10.11.2025 | 5,18 | 5,55 | 4,70 | 4,70 | -11,65% | - |
| 07.11.2025 | 5,44 | 5,60 | 5,11 | 5,32 | -1,66% | 2.000,00 |
| 06.11.2025 | 5,37 | 5,56 | 5,34 | 5,41 | 1,88% | - |
| 05.11.2025 | 5,30 | 5,45 | 5,26 | 5,31 | -1,12% | - |
| 04.11.2025 | 5,20 | 5,56 | 5,16 | 5,37 | 3,07% | - |
| 03.11.2025 | 5,65 | 5,71 | 5,21 | 5,21 | -6,29% | - |
| 31.10.2025 | 5,37 | 5,70 | 5,36 | 5,56 | 2,49% | 600,00 |
| 30.10.2025 | 5,97 | 6,02 | 5,39 | 5,43 | -6,79% | - |
| 29.10.2025 | 5,32 | 6,11 | 5,27 | 5,82 | 10,86% | 480,00 |
| 28.10.2025 | 5,31 | 5,50 | 5,25 | 5,25 | -1,32% | - |
| 27.10.2025 | 5,33 | 5,50 | 5,30 | 5,32 | 0,19% | - |
| 24.10.2025 | 5,28 | 5,40 | 5,22 | 5,31 | 0,76% | - |
| 23.10.2025 | 5,37 | 5,42 | 5,26 | 5,27 | -0,75% | - |
| 22.10.2025 | 5,49 | 5,65 | 5,26 | 5,31 | -3,80% | - |
| 21.10.2025 | 5,49 | 5,59 | 5,44 | 5,52 | 0,64% | - |
| 20.10.2025 | 5,35 | 5,61 | 5,35 | 5,49 | 3,30% | - |
| 17.10.2025 | 5,26 | 5,60 | 5,11 | 5,31 | -3,72% | - |
| 16.10.2025 | 5,75 | 5,85 | 5,41 | 5,52 | -3,92% | - |
| 15.10.2025 | 5,75 | 5,92 | 5,70 | 5,74 | 2,32% | - |
| 14.10.2025 | 5,80 | 5,86 | 5,60 | 5,61 | -2,94% | - |
| 13.10.2025 | 6,11 | 6,27 | 5,78 | 5,78 | -4,62% | - |
| 10.10.2025 | 6,59 | 6,67 | 6,06 | 6,06 | -8,11% | - |
| 09.10.2025 | 6,43 | 6,76 | 6,41 | 6,60 | 2,89% | - |
| 08.10.2025 | 6,44 | 6,63 | 6,41 | 6,41 | 1,26% | - |
| 07.10.2025 | 6,68 | 6,73 | 6,33 | 6,33 | -4,52% | - |
| 06.10.2025 | 6,28 | 6,71 | 6,21 | 6,63 | 6,76% | - |
| 03.10.2025 | 6,81 | 6,81 | 6,18 | 6,21 | -7,04% | - |
| 02.10.2025 | 6,67 | 6,87 | 6,50 | 6,68 | 9,24% | - |
| 01.10.2025 | 6,12 | 6,12 | 6,12 | 6,12 | 0,16% | - |
| 30.09.2025 | 6,32 | 6,51 | 5,99 | 6,11 | -2,63% | - |
| 29.09.2025 | 6,05 | 6,51 | 6,05 | 6,27 | 6,09% | - |
| 26.09.2025 | 5,59 | 6,22 | 5,46 | 5,91 | 1,98% | - |
| 25.09.2025 | 5,27 | 6,26 | 4,87 | 5,80 | 11,44% | - |
| 24.09.2025 | 5,21 | 5,38 | 5,16 | 5,20 | 1,56% | - |
| 23.09.2025 | 5,17 | 5,36 | 5,12 | 5,12 | -0,19% | - |
| 22.09.2025 | 5,65 | 5,66 | 5,13 | 5,13 | -5,09% | - |