8,360€
-2,62%
Echtzeit-Aktienkurs Capricor Therapeutics
Bid:
Ask:
Aktienkurse zur Capricor Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 8,69 | 8,70 | 8,69 | 8,69 | 1,22% | - |
| 03.07.2025 | 8,44 | 8,97 | 8,43 | 8,59 | 1,54% | - |
| 02.07.2025 | 8,24 | 8,55 | 8,04 | 8,46 | 3,24% | - |
| 01.07.2025 | 8,42 | 8,59 | 8,06 | 8,19 | -2,62% | - |
| 30.06.2025 | 9,48 | 9,68 | 8,40 | 8,41 | -12,03% | - |
| 27.06.2025 | 8,72 | 9,84 | 8,57 | 9,56 | 9,82% | - |
| 26.06.2025 | 8,64 | 8,96 | 8,40 | 8,71 | 0,35% | - |
| 25.06.2025 | 7,97 | 8,99 | 7,69 | 8,68 | 9,53% | 360,00 |
| 24.06.2025 | 6,61 | 8,02 | 6,54 | 7,92 | 19,64% | - |
| 23.06.2025 | 7,17 | 7,68 | 6,01 | 6,62 | -7,54% | - |
| 20.06.2025 | 10,36 | 10,36 | 5,25 | 7,16 | -29,53% | - |
| 19.06.2025 | 10,42 | 10,42 | 9,46 | 10,16 | -2,31% | - |
| 18.06.2025 | 10,59 | 10,96 | 10,38 | 10,40 | -2,16% | - |
| 17.06.2025 | 10,72 | 11,72 | 10,03 | 10,63 | -0,84% | - |
| 16.06.2025 | 10,19 | 10,86 | 10,16 | 10,72 | 5,20% | 540,00 |
| 13.06.2025 | 12,07 | 12,20 | 10,19 | 10,19 | -15,30% | - |
| 12.06.2025 | 11,35 | 12,06 | 10,95 | 12,03 | 5,25% | - |
| 11.06.2025 | 12,15 | 12,71 | 10,72 | 11,43 | -5,93% | - |
| 10.06.2025 | 11,72 | 12,43 | 11,51 | 12,15 | 3,67% | - |
| 09.06.2025 | 12,61 | 13,09 | 11,59 | 11,72 | -6,09% | - |
| 06.06.2025 | 11,50 | 12,59 | 11,36 | 12,48 | 8,43% | - |
| 05.06.2025 | 10,40 | 11,75 | 10,40 | 11,51 | 6,57% | - |
| 04.06.2025 | 9,82 | 10,91 | 9,79 | 10,80 | 10,09% | 300,00 |
| 03.06.2025 | 8,58 | 10,15 | 8,52 | 9,81 | 10,22% | - |
| 02.06.2025 | 8,70 | 9,02 | 8,34 | 8,90 | 2,01% | - |
| 30.05.2025 | 8,90 | 9,12 | 8,51 | 8,73 | -1,58% | - |
| 29.05.2025 | 9,60 | 9,60 | 8,82 | 8,87 | -5,69% | - |
| 28.05.2025 | 9,26 | 9,48 | 9,07 | 9,40 | 1,68% | - |
| 27.05.2025 | 9,00 | 9,30 | 8,87 | 9,25 | 2,78% | - |
| 26.05.2025 | 8,98 | 9,02 | 8,98 | 9,00 | -0,28% | - |
| 23.05.2025 | 9,59 | 9,68 | 9,00 | 9,02 | -6,29% | - |
| 22.05.2025 | 9,81 | 10,00 | 9,42 | 9,63 | -1,99% | - |
| 21.05.2025 | 9,72 | 10,30 | 9,10 | 9,82 | 0,56% | - |
| 20.05.2025 | 9,23 | 10,11 | 9,06 | 9,77 | 5,85% | 200,00 |
| 19.05.2025 | 8,43 | 9,41 | 8,02 | 9,23 | 10,41% | - |
| 16.05.2025 | 8,52 | 8,87 | 8,15 | 8,36 | -2,28% | - |
| 15.05.2025 | 6,86 | 8,89 | 6,15 | 8,55 | 24,45% | 300,00 |
| 14.05.2025 | 6,75 | 7,59 | 6,61 | 6,87 | 5,21% | - |
| 13.05.2025 | 6,40 | 7,07 | 6,39 | 6,53 | 1,95% | - |
| 12.05.2025 | 5,63 | 6,55 | 5,62 | 6,41 | 14,07% | - |
| 09.05.2025 | 6,20 | 6,31 | 5,60 | 5,62 | -9,44% | - |
| 08.05.2025 | 6,10 | 6,69 | 5,84 | 6,20 | 2,06% | - |
| 07.05.2025 | 6,41 | 6,78 | 5,98 | 6,08 | -5,15% | 1.100,00 |
| 06.05.2025 | 9,06 | 9,37 | 6,16 | 6,41 | -29,69% | 2.976,00 |
| 05.05.2025 | 10,35 | 10,37 | 8,85 | 9,11 | -13,24% | - |
| 02.05.2025 | 11,42 | 11,47 | 10,35 | 10,50 | -6,17% | - |
| 30.04.2025 | 11,05 | 11,33 | 10,68 | 11,19 | 1,45% | - |
| 29.04.2025 | 11,24 | 11,37 | 10,86 | 11,03 | -1,69% | - |
| 28.04.2025 | 11,36 | 11,76 | 11,07 | 11,22 | -2,18% | - |
| 25.04.2025 | 11,71 | 11,80 | 11,09 | 11,47 | -1,55% | - |
| 24.04.2025 | 11,54 | 12,28 | 11,41 | 11,65 | 0,34% | - |
| 23.04.2025 | 12,49 | 12,66 | 11,42 | 11,61 | -4,68% | - |
| 22.04.2025 | 10,41 | 12,30 | 10,41 | 12,18 | 23,15% | - |
| 17.04.2025 | 8,59 | 9,96 | 8,41 | 9,89 | 16,90% | - |
| 16.04.2025 | 8,53 | 8,69 | 8,27 | 8,46 | -2,87% | - |
| 15.04.2025 | 8,26 | 8,87 | 8,14 | 8,71 | 5,32% | - |
| 14.04.2025 | 8,19 | 8,49 | 8,08 | 8,27 | 0,85% | - |
| 11.04.2025 | 8,02 | 8,30 | 7,70 | 8,20 | 3,27% | - |
| 10.04.2025 | 8,52 | 8,54 | 7,74 | 7,94 | -7,67% | 11,00 |
| 09.04.2025 | 7,89 | 8,73 | 7,38 | 8,60 | 7,97% | - |
| 08.04.2025 | 8,38 | 8,99 | 7,78 | 7,97 | -5,29% | - |
| 07.04.2025 | 7,99 | 8,50 | 7,59 | 8,41 | 1,45% | - |
| 04.04.2025 | 8,37 | 8,45 | 7,65 | 8,29 | -1,19% | 5.000,00 |
| 03.04.2025 | 8,89 | 8,90 | 7,83 | 8,39 | -6,36% | - |
| 02.04.2025 | 8,78 | 9,14 | 8,52 | 8,96 | 2,22% | - |
| 01.04.2025 | 8,77 | 9,13 | 8,25 | 8,77 | 0,06% | 291,00 |
| 31.03.2025 | 10,62 | 10,63 | 8,27 | 8,76 | -18,21% | 97,00 |
| 28.03.2025 | 10,56 | 11,34 | 10,22 | 10,71 | -2,72% | - |
| 27.03.2025 | 12,24 | 12,74 | 10,90 | 11,01 | -10,71% | - |
| 26.03.2025 | 12,48 | 12,61 | 11,90 | 12,33 | -0,88% | - |
| 25.03.2025 | 12,28 | 12,66 | 11,88 | 12,44 | 1,55% | - |
| 24.03.2025 | 12,06 | 12,56 | 11,69 | 12,25 | 2,17% | - |
| 21.03.2025 | 13,26 | 13,44 | 11,80 | 11,99 | -9,71% | - |
| 20.03.2025 | 11,29 | 13,59 | 11,29 | 13,28 | 16,90% | - |
| 19.03.2025 | 10,65 | 11,60 | 10,48 | 11,36 | 7,17% | - |
| 18.03.2025 | 11,67 | 11,91 | 10,56 | 10,60 | -11,30% | - |
| 17.03.2025 | 11,94 | 12,75 | 11,61 | 11,95 | -3,00% | - |
| 14.03.2025 | 12,02 | 12,32 | 11,75 | 12,32 | 4,50% | - |
| 13.03.2025 | 11,93 | 12,36 | 11,67 | 11,79 | 0,60% | - |
| 12.03.2025 | 11,58 | 12,23 | 11,52 | 11,72 | 1,91% | - |
| 11.03.2025 | 11,44 | 11,99 | 10,82 | 11,50 | -6,20% | - |
| 10.03.2025 | 11,66 | 12,26 | 11,09 | 12,26 | 3,81% | - |
| 07.03.2025 | 12,55 | 12,75 | 11,75 | 11,81 | -6,27% | - |
| 06.03.2025 | 11,71 | 12,93 | 11,35 | 12,60 | 7,60% | - |
| 05.03.2025 | 13,10 | 13,42 | 11,21 | 11,71 | -9,37% | - |
| 04.03.2025 | 13,03 | 15,75 | 12,83 | 12,92 | -1,37% | - |
| 03.03.2025 | 14,78 | 15,12 | 12,67 | 13,10 | -11,67% | - |
| 28.02.2025 | 13,83 | 14,83 | 13,32 | 14,83 | 7,39% | - |
| 27.02.2025 | 13,80 | 15,23 | 13,77 | 13,81 | 0,15% | - |
| 26.02.2025 | 15,03 | 15,04 | 13,77 | 13,79 | -8,07% | - |
| 25.02.2025 | 13,80 | 15,47 | 13,76 | 15,00 | 8,62% | - |
| 24.02.2025 | 14,27 | 14,52 | 13,07 | 13,81 | -3,70% | - |
| 21.02.2025 | 13,90 | 14,84 | 13,90 | 14,34 | -0,49% | - |
| 20.02.2025 | 14,47 | 14,70 | 14,06 | 14,41 | -0,41% | - |
| 19.02.2025 | 14,28 | 14,64 | 13,70 | 14,47 | 1,05% | - |
| 18.02.2025 | 15,44 | 15,72 | 14,16 | 14,32 | -6,77% | - |
| 17.02.2025 | 15,22 | 15,55 | 15,21 | 15,36 | 1,12% | 6.431,00 |
| 14.02.2025 | 14,87 | 15,45 | 14,70 | 15,19 | 2,22% | - |
| 13.02.2025 | 14,42 | 15,12 | 14,06 | 14,86 | 2,55% | - |
| 12.02.2025 | 13,02 | 14,88 | 12,81 | 14,49 | 11,38% | - |