5,905€
0,77%
Echtzeit-Aktienkurs Capricor Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Capricor Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 5,95 | 6,08 | 5,79 | 5,88 | -0,12% | 15.438,00 |
| 19.10.2026 | 6,03 | 6,18 | 5,84 | 5,89 | -1,51% | 2.500,00 |
| 16.10.2026 | 6,42 | 6,42 | 5,95 | 5,98 | -7,71% | - |
| 15.10.2026 | 5,82 | 6,51 | 5,80 | 6,48 | 9,50% | - |
| 14.10.2026 | 6,14 | 6,25 | 5,82 | 5,91 | -3,38% | - |
| 13.10.2026 | 6,70 | 6,72 | 6,12 | 6,12 | -8,59% | 19.000,00 |
| 12.10.2026 | 7,05 | 7,06 | 6,68 | 6,70 | -4,40% | 5.076,00 |
| 09.10.2026 | 7,10 | 7,20 | 6,87 | 7,00 | -2,06% | - |
| 08.10.2026 | 7,35 | 7,35 | 6,98 | 7,15 | -1,93% | 1.320,00 |
| 07.10.2026 | 6,89 | 7,36 | 6,69 | 7,29 | 5,88% | 1.500,00 |
| 06.10.2026 | 6,98 | 7,05 | 6,65 | 6,89 | -0,61% | 4.108,00 |
| 05.10.2026 | 8,04 | 8,06 | 6,58 | 6,93 | -12,93% | 14.606,00 |
| 02.10.2026 | 8,03 | 8,19 | 7,80 | 7,96 | -0,34% | 4.800,00 |
| 01.10.2026 | 8,36 | 8,38 | 7,85 | 7,98 | -4,34% | 715,00 |
| 30.09.2026 | 8,80 | 10,96 | 8,31 | 8,35 | 11,10% | 50.051,00 |
| 29.09.2026 | 7,69 | 7,90 | 7,51 | 7,51 | -1,89% | 23.750,00 |
| 28.09.2026 | 7,37 | 7,77 | 7,18 | 7,66 | 4,38% | - |
| 25.09.2026 | 7,59 | 7,65 | 7,29 | 7,34 | -2,67% | 2.650,00 |
| 24.09.2026 | 7,65 | 7,80 | 7,28 | 7,54 | -1,09% | 57.530,00 |
| 23.09.2026 | 8,18 | 8,35 | 7,49 | 7,62 | -7,25% | - |
| 22.09.2026 | 7,76 | 8,28 | 7,71 | 8,22 | 5,85% | 3.800,00 |
| 21.09.2026 | 7,89 | 8,09 | 7,71 | 7,76 | -1,73% | 1.250,00 |
| 18.09.2026 | 8,25 | 8,43 | 7,80 | 7,90 | -3,66% | 2.750,00 |
| 17.09.2026 | 7,65 | 8,52 | 7,54 | 8,20 | 9,89% | 44.000,00 |
| 16.09.2026 | 7,40 | 7,85 | 7,30 | 7,46 | 0,36% | 300,00 |
| 15.09.2026 | 7,65 | 7,70 | 7,25 | 7,43 | -2,54% | - |
| 14.09.2026 | 7,25 | 7,99 | 7,04 | 7,63 | 5,65% | - |
| 11.09.2026 | 7,18 | 7,48 | 7,06 | 7,22 | 0,94% | - |
| 10.09.2026 | 7,47 | 7,53 | 7,05 | 7,15 | -3,68% | 2.760,00 |
| 09.09.2026 | 7,84 | 7,96 | 7,41 | 7,43 | -4,77% | - |
| 08.09.2026 | 8,04 | 8,15 | 7,59 | 7,80 | -3,17% | 2.990,00 |
| 07.09.2026 | 8,07 | 8,19 | 7,98 | 8,05 | -0,63% | - |
| 04.09.2026 | 7,96 | 8,44 | 7,87 | 8,10 | 1,63% | - |
| 03.09.2026 | 8,57 | 8,62 | 7,87 | 7,97 | -6,69% | - |
| 02.09.2026 | 8,67 | 9,17 | 8,30 | 8,55 | -1,28% | - |
| 01.09.2026 | 8,53 | 9,28 | 8,50 | 8,66 | 1,43% | 43.592,00 |
| 31.08.2026 | 8,29 | 8,81 | 7,85 | 8,54 | 3,07% | - |
| 28.08.2026 | 8,66 | 8,73 | 8,19 | 8,28 | -4,28% | 15.190,00 |
| 27.08.2026 | 8,05 | 9,09 | 7,66 | 8,65 | 7,79% | 2.210,00 |
| 26.08.2026 | 7,06 | 8,47 | 6,94 | 8,03 | 12,99% | 10.440,00 |
| 25.08.2026 | 5,84 | 7,34 | 5,77 | 7,10 | 22,09% | 14.550,00 |
| 24.08.2026 | 5,47 | 7,62 | 5,37 | 5,82 | 9,36% | 9.730,00 |
| 21.08.2026 | 5,80 | 6,06 | 5,17 | 5,32 | -9,11% | 2.700,00 |
| 20.08.2026 | 6,80 | 6,86 | 5,85 | 5,85 | -14,38% | 2.500,00 |
| 19.08.2026 | 6,11 | 6,84 | 5,91 | 6,84 | 11,70% | 8.750,00 |
| 18.08.2026 | 6,44 | 7,14 | 5,85 | 6,12 | -5,64% | 26.845,00 |
| 17.08.2026 | 5,93 | 6,55 | 5,69 | 6,49 | 12,68% | 23.000,00 |
| 14.08.2026 | 6,08 | 8,22 | 5,24 | 5,76 | 57,27% | 32.894,00 |
| 13.08.2026 | 3,66 | 3,83 | 3,57 | 3,66 | 2,61% | - |
| 12.08.2026 | 3,43 | 3,73 | 3,39 | 3,57 | 5,81% | - |
| 11.08.2026 | 3,36 | 3,46 | 3,24 | 3,37 | 1,48% | - |
| 10.08.2026 | 3,59 | 3,68 | 3,30 | 3,32 | -6,24% | - |
| 07.08.2026 | 3,62 | 4,05 | 3,51 | 3,54 | -2,56% | - |
| 06.08.2026 | 3,42 | 3,65 | 3,34 | 3,64 | 7,29% | - |
| 05.08.2026 | 3,62 | 3,72 | 3,33 | 3,39 | -6,41% | - |
| 04.08.2026 | 3,61 | 3,83 | 3,53 | 3,62 | -0,39% | 7.200,00 |
| 03.08.2026 | 3,37 | 3,64 | 3,19 | 3,64 | 9,19% | 1.500,00 |
| 31.07.2026 | 3,47 | 4,04 | 3,30 | 3,33 | -8,17% | 111.200,00 |
| 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% | - |