3,465€
-4,41%
Echtzeit-Aktienkurs Capricor Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Capricor Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 2,61 | 3,65 | 2,50 | 3,63 | -37,63% | 6.750,00 |
| 29.07.2026 | 5,82 | 6,10 | 5,75 | 5,81 | 4,16% | 79.250,00 |
| 28.07.2026 | 6,05 | 6,32 | 5,02 | 5,58 | -9,30% | - |
| 27.07.2026 | 17,17 | 17,86 | 5,51 | 6,15 | -64,49% | - |
| 24.07.2026 | 17,79 | 17,99 | 16,09 | 17,33 | -0,65% | 1.220,00 |
| 23.07.2026 | 16,51 | 18,07 | 16,31 | 17,44 | 5,30% | - |
| 22.07.2026 | 17,37 | 17,84 | 16,44 | 16,56 | -4,54% | 240,00 |
| 21.07.2026 | 17,14 | 17,67 | 16,67 | 17,35 | 1,55% | - |
| 20.07.2026 | 16,96 | 17,67 | 16,64 | 17,08 | 0,53% | - |
| 17.07.2026 | 16,60 | 17,28 | 16,36 | 16,99 | 1,75% | - |
| 16.07.2026 | 17,75 | 17,87 | 16,62 | 16,70 | -5,89% | - |
| 15.07.2026 | 18,11 | 18,38 | 17,13 | 17,75 | -1,93% | - |
| 14.07.2026 | 18,28 | 18,41 | 17,73 | 18,10 | -0,08% | - |
| 13.07.2026 | 18,85 | 19,26 | 17,71 | 18,11 | -3,85% | 1.830,00 |
| 10.07.2026 | 19,66 | 19,95 | 18,55 | 18,84 | -4,26% | - |
| 09.07.2026 | 19,52 | 19,82 | 19,03 | 19,67 | 1,25% | - |
| 08.07.2026 | 19,43 | 20,17 | 18,81 | 19,43 | -0,05% | - |
| 07.07.2026 | 19,62 | 19,88 | 19,11 | 19,44 | -0,77% | - |
| 06.07.2026 | 20,32 | 20,89 | 18,98 | 19,59 | -3,44% | - |
| 03.07.2026 | 20,32 | 20,33 | 20,23 | 20,29 | 0,06% | - |
| 02.07.2026 | 20,27 | 21,36 | 19,71 | 20,28 | 0,10% | - |
| 01.07.2026 | 21,25 | 22,13 | 20,26 | 20,26 | -3,85% | 2.550,00 |
| 30.06.2026 | 21,05 | 21,88 | 20,86 | 21,07 | 1,15% | 31.500,00 |
| 29.06.2026 | 23,62 | 24,02 | 20,54 | 20,83 | -10,20% | 31.500,00 |
| 26.06.2026 | 26,47 | 26,85 | 22,35 | 23,19 | -13,21% | - |
| 25.06.2026 | 25,96 | 27,19 | 25,93 | 26,72 | 2,77% | 4.450,00 |
| 24.06.2026 | 26,02 | 26,87 | 25,74 | 26,00 | -0,08% | 12.600,00 |
| 23.06.2026 | 25,61 | 26,31 | 24,97 | 26,02 | 1,30% | - |
| 22.06.2026 | 24,83 | 26,30 | 24,60 | 25,69 | 3,69% | - |
| 19.06.2026 | 24,80 | 24,88 | 24,76 | 24,77 | 0,81% | - |
| 18.06.2026 | 24,38 | 25,41 | 24,08 | 24,57 | 1,22% | 6.800,00 |
| 17.06.2026 | 22,44 | 25,05 | 22,23 | 24,28 | 8,08% | - |
| 16.06.2026 | 23,06 | 23,95 | 22,09 | 22,46 | -2,67% | 945,00 |
| 15.06.2026 | 22,44 | 23,23 | 22,32 | 23,08 | 3,41% | 6.785,00 |
| 12.06.2026 | 21,67 | 22,55 | 21,13 | 22,32 | 3,17% | 29.700,00 |
| 11.06.2026 | 22,26 | 22,76 | 21,39 | 21,63 | -1,57% | - |
| 10.06.2026 | 22,53 | 22,80 | 21,66 | 21,98 | -2,51% | 31.000,00 |
| 09.06.2026 | 22,70 | 23,32 | 21,72 | 22,54 | -0,68% | - |
| 08.06.2026 | 23,18 | 24,30 | 22,56 | 22,70 | -2,05% | - |
| 05.06.2026 | 24,04 | 24,85 | 23,07 | 23,17 | -3,42% | - |
| 04.06.2026 | 23,81 | 24,45 | 23,40 | 23,99 | 0,63% | - |
| 03.06.2026 | 23,42 | 24,03 | 23,31 | 23,84 | 1,32% | - |
| 02.06.2026 | 24,42 | 24,73 | 23,28 | 23,53 | -4,04% | - |
| 01.06.2026 | 25,74 | 26,38 | 24,16 | 24,52 | -4,50% | 38.000,00 |
| 29.05.2026 | 25,03 | 26,31 | 24,89 | 25,68 | 2,95% | - |
| 28.05.2026 | 25,06 | 25,23 | 24,74 | 24,94 | -0,52% | - |
| 27.05.2026 | 25,09 | 25,63 | 24,86 | 25,07 | -0,56% | - |
| 26.05.2026 | 24,98 | 25,37 | 24,74 | 25,21 | 0,68% | - |
| 25.05.2026 | 25,00 | 25,06 | 24,98 | 25,04 | 0,66% | - |
| 22.05.2026 | 25,52 | 25,85 | 24,69 | 24,88 | -2,22% | - |
| 21.05.2026 | 24,93 | 25,68 | 24,32 | 25,44 | 1,98% | 4.305,00 |
| 20.05.2026 | 23,19 | 25,05 | 23,19 | 24,95 | 7,50% | 7.790,00 |
| 19.05.2026 | 24,02 | 24,63 | 22,99 | 23,21 | -3,29% | - |
| 18.05.2026 | 24,59 | 25,15 | 23,54 | 24,00 | -3,21% | - |
| 15.05.2026 | 25,55 | 25,62 | 24,57 | 24,79 | -2,40% | - |
| 14.05.2026 | 25,97 | 26,39 | 25,30 | 25,40 | -2,03% | - |
| 13.05.2026 | 26,95 | 27,30 | 25,04 | 25,93 | -3,36% | - |
| 12.05.2026 | 27,11 | 27,34 | 26,36 | 26,83 | -0,98% | - |
| 11.05.2026 | 25,79 | 27,61 | 25,60 | 27,09 | 5,04% | - |
| 08.05.2026 | 26,28 | 26,65 | 24,22 | 25,79 | -10,81% | 28.000,00 |
| 07.05.2026 | 29,31 | 29,35 | 26,55 | 28,92 | -1,18% | - |
| 06.05.2026 | 28,15 | 29,37 | 27,90 | 29,26 | 3,78% | - |
| 05.05.2026 | 28,73 | 29,22 | 27,09 | 28,20 | -1,42% | 1.210,00 |
| 04.05.2026 | 26,63 | 28,75 | 26,34 | 28,60 | -0,03% | - |
| 30.04.2026 | 27,66 | 29,47 | 27,44 | 28,61 | 3,66% | - |
| 29.04.2026 | 29,11 | 29,68 | 27,60 | 27,60 | -4,93% | - |
| 28.04.2026 | 30,00 | 30,56 | 28,71 | 29,03 | -2,99% | 16.340,00 |
| 27.04.2026 | 30,04 | 30,11 | 29,07 | 29,93 | -0,56% | - |
| 24.04.2026 | 28,97 | 30,15 | 28,28 | 30,10 | 3,85% | - |
| 23.04.2026 | 29,73 | 29,93 | 28,23 | 28,98 | -3,08% | - |
| 22.04.2026 | 30,22 | 31,92 | 29,48 | 29,90 | -0,80% | - |
| 21.04.2026 | 29,12 | 30,48 | 28,62 | 30,14 | 3,88% | 25.675,00 |
| 20.04.2026 | 29,32 | 31,13 | 28,75 | 29,02 | -0,97% | - |
| 17.04.2026 | 29,44 | 29,83 | 29,11 | 29,30 | -0,19% | - |
| 16.04.2026 | 29,71 | 30,13 | 28,39 | 29,36 | -1,10% | - |
| 15.04.2026 | 29,41 | 29,91 | 28,92 | 29,68 | 1,44% | - |
| 14.04.2026 | 29,39 | 30,28 | 28,28 | 29,26 | -0,31% | - |
| 13.04.2026 | 26,52 | 30,55 | 26,25 | 29,35 | 10,46% | - |
| 10.04.2026 | 27,01 | 27,08 | 25,28 | 26,57 | -1,45% | - |
| 09.04.2026 | 27,06 | 27,40 | 26,53 | 26,96 | -0,41% | - |
| 08.04.2026 | 28,19 | 28,20 | 26,84 | 27,07 | -1,80% | - |
| 07.04.2026 | 27,75 | 27,85 | 26,25 | 27,57 | -0,93% | - |
| 02.04.2026 | 25,80 | 27,95 | 25,28 | 27,83 | 7,02% | - |
| 01.04.2026 | 26,25 | 27,33 | 25,85 | 26,00 | -1,14% | 825,00 |
| 31.03.2026 | 24,43 | 26,38 | 24,25 | 26,30 | 8,45% | - |
| 30.03.2026 | 25,18 | 25,53 | 24,03 | 24,25 | -3,77% | - |
| 27.03.2026 | 25,83 | 26,38 | 24,68 | 25,20 | -2,98% | - |
| 26.03.2026 | 25,75 | 26,23 | 25,35 | 25,98 | 0,39% | - |
| 25.03.2026 | 25,23 | 26,30 | 24,68 | 25,88 | 3,92% | - |
| 24.03.2026 | 25,95 | 26,08 | 24,55 | 24,90 | -3,86% | 5.310,00 |
| 23.03.2026 | 25,18 | 26,10 | 24,28 | 25,90 | 2,17% | - |
| 20.03.2026 | 26,88 | 27,98 | 25,18 | 25,35 | -4,52% | 13.500,00 |
| 19.03.2026 | 26,78 | 26,93 | 25,65 | 26,55 | -0,75% | - |
| 18.03.2026 | 27,15 | 27,30 | 26,43 | 26,75 | -1,02% | - |
| 17.03.2026 | 26,85 | 28,03 | 26,23 | 27,03 | 0,37% | - |
| 16.03.2026 | 26,60 | 28,13 | 26,30 | 26,93 | 1,60% | - |
| 13.03.2026 | 28,73 | 28,93 | 25,70 | 26,50 | -6,53% | 25.000,00 |
| 12.03.2026 | 29,13 | 29,45 | 27,65 | 28,35 | -3,24% | - |
| 11.03.2026 | 29,35 | 30,30 | 28,05 | 29,30 | 2,18% | - |
| 10.03.2026 | 26,43 | 31,25 | 26,35 | 28,68 | 9,66% | - |