9,994$
-0,26%
Echtzeit-Aktienkurs Capricor Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Capricor Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 9,67 | 10,10 | 9,45 | 10,02 | 3,30% | 1.266.263,00 |
| 01.07.2025 | 9,69 | 10,02 | 9,47 | 9,70 | -2,12% | 1.155.964,00 |
| 30.06.2025 | 11,18 | 11,19 | 9,88 | 9,91 | -11,12% | 2.085.097,00 |
| 27.06.2025 | 10,25 | 11,58 | 9,99 | 11,15 | 9,53% | 2.641.416,00 |
| 26.06.2025 | 10,33 | 10,50 | 9,80 | 10,18 | 1,29% | 1.841.044,00 |
| 25.06.2025 | 9,24 | 10,48 | 8,91 | 10,05 | 8,65% | 3.460.084,00 |
| 24.06.2025 | 7,90 | 9,35 | 7,82 | 9,25 | 20,44% | 8.782.120,00 |
| 23.06.2025 | 8,00 | 8,02 | 6,93 | 7,68 | -7,02% | 5.498.433,00 |
| 20.06.2025 | 11,40 | 11,46 | 6,07 | 8,26 | -30,82% | 14.371.587,00 |
| 18.06.2025 | 12,03 | 12,62 | 11,87 | 11,94 | -2,05% | 1.349.831,00 |
| 17.06.2025 | 12,12 | 13,51 | 11,57 | 12,19 | -1,53% | 2.559.013,00 |
| 16.06.2025 | 12,11 | 12,42 | 11,75 | 12,38 | 5,09% | 2.417.441,00 |
| 13.06.2025 | 13,55 | 13,80 | 11,76 | 11,78 | -15,49% | 3.116.941,00 |
| 12.06.2025 | 12,98 | 13,98 | 12,67 | 13,94 | 6,09% | 1.052.371,00 |
| 11.06.2025 | 14,22 | 14,26 | 12,30 | 13,14 | -5,40% | 3.227.589,00 |
| 10.06.2025 | 13,30 | 14,21 | 13,05 | 13,89 | 3,81% | 1.385.036,00 |
| 09.06.2025 | 14,54 | 15,00 | 13,23 | 13,38 | -5,97% | 2.011.969,00 |
| 06.06.2025 | 13,26 | 14,35 | 12,80 | 14,23 | 7,97% | 2.507.898,00 |
| 05.06.2025 | 12,50 | 13,44 | 12,26 | 13,18 | 6,81% | 2.770.773,00 |
| 04.06.2025 | 11,26 | 12,48 | 11,18 | 12,34 | 10,67% | 2.618.612,00 |
| 03.06.2025 | 9,98 | 11,53 | 9,53 | 11,15 | 9,21% | 2.065.239,00 |
| 02.06.2025 | 9,97 | 10,32 | 9,54 | 10,21 | 3,24% | 1.406.708,00 |
| 30.05.2025 | 9,92 | 10,33 | 9,58 | 9,89 | -1,98% | 2.127.438,00 |
| 29.05.2025 | 10,80 | 10,80 | 10,03 | 10,09 | -5,26% | 1.346.064,00 |
| 28.05.2025 | 10,65 | 10,71 | 10,22 | 10,65 | 1,62% | 900.455,00 |
| 27.05.2025 | 10,38 | 10,57 | 10,04 | 10,48 | 2,24% | 994.819,00 |
| 23.05.2025 | 10,78 | 10,98 | 10,22 | 10,25 | -5,62% | 1.670.918,00 |
| 22.05.2025 | 11,10 | 11,14 | 10,60 | 10,86 | -2,34% | 1.937.037,00 |
| 21.05.2025 | 10,83 | 11,71 | 10,72 | 11,12 | 1,00% | 3.176.760,00 |
| 20.05.2025 | 10,86 | 11,41 | 10,17 | 11,01 | 6,17% | 3.394.678,00 |
| 19.05.2025 | 9,18 | 10,59 | 9,09 | 10,37 | 9,85% | 3.159.376,00 |
| 16.05.2025 | 9,57 | 9,94 | 9,07 | 9,44 | -1,26% | 3.269.054,00 |
| 15.05.2025 | 7,47 | 9,97 | 7,35 | 9,56 | 24,64% | 4.810.318,00 |
| 14.05.2025 | 7,74 | 8,57 | 7,37 | 7,67 | 5,07% | 4.396.449,00 |
| 13.05.2025 | 7,25 | 7,90 | 7,12 | 7,30 | 2,67% | 4.766.823,00 |
| 12.05.2025 | 6,35 | 7,29 | 6,35 | 7,11 | 12,15% | 3.544.473,00 |
| 09.05.2025 | 6,99 | 7,10 | 6,27 | 6,34 | -9,04% | 3.637.483,00 |
| 08.05.2025 | 7,01 | 7,51 | 6,57 | 6,97 | 1,16% | 4.461.271,00 |
| 07.05.2025 | 7,58 | 7,59 | 6,79 | 6,89 | -5,62% | 5.146.692,00 |
| 06.05.2025 | 10,30 | 10,35 | 6,97 | 7,30 | -29,13% | 9.467.234,00 |
| 05.05.2025 | 11,22 | 11,33 | 9,99 | 10,30 | -13,15% | 2.537.163,00 |
| 02.05.2025 | 12,95 | 13,22 | 11,69 | 11,86 | -6,91% | 1.281.573,00 |
| 01.05.2025 | 12,65 | 13,07 | 12,30 | 12,74 | 0,31% | 1.297.318,00 |
| 30.04.2025 | 12,17 | 12,87 | 12,16 | 12,70 | 1,11% | 562.584,00 |
| 29.04.2025 | 12,83 | 12,98 | 12,36 | 12,56 | -2,10% | 789.444,00 |
| 28.04.2025 | 13,10 | 13,42 | 12,63 | 12,83 | -1,53% | 935.129,00 |
| 25.04.2025 | 13,12 | 13,35 | 12,59 | 13,03 | -1,88% | 935.960,00 |
| 24.04.2025 | 13,21 | 13,99 | 12,95 | 13,28 | 0,99% | 1.845.568,00 |
| 23.04.2025 | 14,20 | 14,45 | 12,89 | 13,15 | -5,33% | 2.277.049,00 |
| 22.04.2025 | 12,12 | 14,08 | 12,02 | 13,89 | 16,53% | 2.178.101,00 |
| 21.04.2025 | 11,15 | 12,17 | 11,15 | 11,92 | 5,96% | 2.071.877,00 |
| 17.04.2025 | 10,20 | 11,32 | 10,20 | 11,25 | 16,70% | 1.510.834,00 |
| 16.04.2025 | 9,67 | 9,85 | 9,43 | 9,64 | -1,83% | 808.214,00 |
| 15.04.2025 | 9,53 | 10,09 | 9,45 | 9,82 | 4,47% | 931.782,00 |
| 14.04.2025 | 9,43 | 9,63 | 9,15 | 9,40 | 1,18% | 666.488,00 |
| 11.04.2025 | 8,93 | 9,40 | 8,72 | 9,29 | 4,62% | 727.547,00 |
| 10.04.2025 | 9,25 | 9,28 | 8,66 | 8,88 | -5,63% | 1.113.716,00 |
| 09.04.2025 | 8,51 | 9,57 | 8,11 | 9,41 | 8,16% | 1.761.250,00 |
| 08.04.2025 | 9,52 | 9,85 | 8,52 | 8,70 | -5,23% | 1.243.315,00 |
| 07.04.2025 | 8,52 | 9,32 | 8,29 | 9,18 | 1,32% | 1.865.636,00 |
| 04.04.2025 | 8,88 | 9,26 | 8,33 | 9,06 | -2,27% | 1.946.645,00 |
| 03.04.2025 | 9,11 | 9,43 | 8,68 | 9,27 | -4,83% | 1.437.875,00 |
| 02.04.2025 | 9,40 | 9,93 | 9,21 | 9,74 | 2,80% | 1.234.573,00 |
| 01.04.2025 | 9,56 | 9,85 | 8,90 | 9,48 | -0,05% | 1.743.307,00 |
| 31.03.2025 | 10,48 | 10,88 | 9,01 | 9,48 | -17,57% | 3.378.134,00 |
| 28.03.2025 | 11,79 | 11,85 | 11,04 | 11,50 | -2,67% | 1.192.498,00 |
| 27.03.2025 | 13,33 | 13,81 | 11,81 | 11,82 | -10,36% | 1.964.875,00 |
| 26.03.2025 | 13,28 | 13,58 | 12,81 | 13,18 | -2,23% | 1.037.656,00 |
| 25.03.2025 | 13,20 | 13,68 | 12,86 | 13,48 | 1,51% | 814.045,00 |
| 24.03.2025 | 13,13 | 13,32 | 12,64 | 13,28 | 3,27% | 803.959,00 |
| 21.03.2025 | 14,16 | 14,16 | 12,75 | 12,86 | -10,45% | 2.658.081,00 |
| 20.03.2025 | 12,56 | 14,75 | 12,23 | 14,36 | 17,51% | 3.318.327,00 |
| 19.03.2025 | 11,76 | 12,38 | 11,60 | 12,22 | 5,25% | 1.052.445,00 |
| 18.03.2025 | 12,88 | 12,94 | 11,55 | 11,61 | -9,86% | 1.430.238,00 |
| 17.03.2025 | 13,32 | 13,92 | 12,68 | 12,88 | -2,65% | 1.181.139,00 |
| 14.03.2025 | 13,00 | 13,40 | 12,80 | 13,23 | 3,44% | 696.874,00 |
| 13.03.2025 | 13,08 | 13,42 | 12,67 | 12,79 | -2,14% | 681.939,00 |
| 12.03.2025 | 12,93 | 13,34 | 12,55 | 13,07 | 3,90% | 1.160.370,00 |
| 11.03.2025 | 12,34 | 13,14 | 11,75 | 12,58 | 1,94% | 1.226.801,00 |
| 10.03.2025 | 12,69 | 12,83 | 12,00 | 12,34 | -3,67% | 1.621.810,00 |
| 07.03.2025 | 13,68 | 13,90 | 12,73 | 12,81 | -5,70% | 1.267.102,00 |
| 06.03.2025 | 12,56 | 14,01 | 12,29 | 13,59 | 7,39% | 1.585.589,00 |
| 05.03.2025 | 13,90 | 14,18 | 12,05 | 12,65 | -7,53% | 2.295.244,00 |
| 04.03.2025 | 15,11 | 16,17 | 13,61 | 13,68 | 0,07% | 4.578.438,00 |
| 03.03.2025 | 15,27 | 15,47 | 13,27 | 13,67 | -11,12% | 1.540.055,00 |
| 28.02.2025 | 14,17 | 15,44 | 14,11 | 15,38 | 7,03% | 1.469.733,00 |
| 27.02.2025 | 14,51 | 15,88 | 14,31 | 14,37 | -0,62% | 1.096.079,00 |
| 26.02.2025 | 15,70 | 15,73 | 14,43 | 14,46 | -8,48% | 962.499,00 |
| 25.02.2025 | 14,45 | 16,28 | 14,35 | 15,80 | 9,34% | 1.881.254,00 |
| 24.02.2025 | 15,00 | 15,19 | 13,66 | 14,45 | -3,67% | 1.081.515,00 |
| 21.02.2025 | 15,29 | 15,58 | 14,75 | 15,00 | -0,99% | 1.246.059,00 |
| 20.02.2025 | 15,06 | 15,40 | 14,66 | 15,15 | 0,40% | 762.966,00 |
| 19.02.2025 | 14,89 | 15,25 | 14,28 | 15,09 | 1,14% | 1.127.492,00 |
| 18.02.2025 | 16,00 | 16,47 | 14,78 | 14,92 | -7,33% | 1.548.930,00 |
| 17.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,94% | - |
| 14.02.2025 | 15,54 | 16,23 | 15,39 | 15,95 | 2,57% | 1.955.753,00 |
| 13.02.2025 | 15,15 | 15,78 | 14,68 | 15,55 | 3,32% | 1.087.432,00 |
| 12.02.2025 | 13,25 | 15,46 | 13,20 | 15,05 | 11,65% | 1.028.574,00 |
| 11.02.2025 | 13,95 | 14,00 | 13,27 | 13,48 | -3,30% | 1.136.239,00 |
| 10.02.2025 | 14,19 | 14,34 | 13,73 | 13,94 | -1,06% | 831.206,00 |