25,675€
3,15%
Echtzeit-Aktienkurs Capricor Therapeutics
Bid:
Ask:
Aktienkurse zur Capricor Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 25,38 | 27,15 | 25,08 | 26,15 | 8,73% | - |
| 06.03.2026 | 22,28 | 24,83 | 21,73 | 24,05 | 8,21% | - |
| 05.03.2026 | 21,93 | 22,65 | 21,70 | 22,23 | 1,25% | 8.000,00 |
| 04.03.2026 | 22,15 | 22,90 | 21,88 | 21,95 | -0,68% | - |
| 03.03.2026 | 22,90 | 23,15 | 21,78 | 22,10 | -3,91% | - |
| 02.03.2026 | 23,50 | 23,68 | 22,70 | 23,00 | -2,75% | - |
| 27.02.2026 | 23,50 | 23,95 | 23,00 | 23,65 | 1,07% | - |
| 26.02.2026 | 23,85 | 23,98 | 22,50 | 23,40 | -2,60% | - |
| 25.02.2026 | 23,65 | 24,43 | 23,65 | 24,03 | 1,37% | - |
| 24.02.2026 | 23,70 | 23,93 | 23,00 | 23,70 | 0,32% | - |
| 23.02.2026 | 23,95 | 24,68 | 23,20 | 23,63 | -2,28% | - |
| 20.02.2026 | 24,75 | 24,88 | 23,38 | 24,18 | -2,52% | - |
| 19.02.2026 | 21,60 | 24,80 | 21,38 | 24,80 | 14,55% | 62.392,00 |
| 18.02.2026 | 19,46 | 22,13 | 19,16 | 21,65 | 11,48% | - |
| 17.02.2026 | 19,02 | 19,65 | 18,70 | 19,42 | 1,84% | - |
| 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% | - |