6,152$
-2,19%
Echtzeit-Aktienkurs Capricor Therapeutics
Bid:
Ask:
Aktienkurse zur Capricor Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 6,28 | 6,34 | 5,90 | 5,94 | -5,64% | 1.346.714,00 |
| 06.11.2025 | 6,29 | 6,41 | 6,15 | 6,29 | 1,13% | 1.102.453,00 |
| 05.11.2025 | 6,06 | 6,26 | 6,03 | 6,22 | 2,64% | 1.298.962,00 |
| 04.11.2025 | 6,05 | 6,41 | 6,00 | 6,06 | -0,16% | 1.771.258,00 |
| 03.11.2025 | 6,45 | 6,46 | 6,06 | 6,07 | -6,76% | 1.899.519,00 |
| 31.10.2025 | 6,40 | 6,54 | 6,16 | 6,51 | 4,83% | 1.425.607,00 |
| 30.10.2025 | 6,83 | 6,83 | 6,19 | 6,21 | -10,26% | 2.014.596,00 |
| 29.10.2025 | 6,19 | 7,08 | 6,13 | 6,92 | 11,97% | 2.864.059,00 |
| 28.10.2025 | 6,21 | 6,31 | 6,12 | 6,18 | 0,00% | 649.145,00 |
| 27.10.2025 | 6,20 | 6,42 | 6,17 | 6,18 | -0,32% | 984.258,00 |
| 24.10.2025 | 6,16 | 6,34 | 6,06 | 6,20 | 1,08% | 1.116.313,00 |
| 23.10.2025 | 6,22 | 6,25 | 6,12 | 6,13 | -1,55% | 913.613,00 |
| 22.10.2025 | 6,37 | 6,37 | 6,10 | 6,23 | -2,20% | 919.631,00 |
| 21.10.2025 | 6,42 | 6,49 | 6,31 | 6,37 | -0,47% | 550.193,00 |
| 20.10.2025 | 6,33 | 6,56 | 6,30 | 6,40 | 2,41% | 863.193,00 |
| 17.10.2025 | 6,21 | 6,47 | 6,03 | 6,25 | 1,45% | - |
| 16.10.2025 | 6,74 | 6,82 | 6,10 | 6,16 | -7,92% | 1.310.095,00 |
| 15.10.2025 | 6,72 | 6,89 | 6,62 | 6,69 | -0,15% | 941.747,00 |
| 14.10.2025 | 6,62 | 6,80 | 6,46 | 6,70 | -0,30% | 915.398,00 |
| 13.10.2025 | 7,13 | 7,16 | 6,70 | 6,72 | -5,22% | 1.316.168,00 |
| 10.10.2025 | 7,62 | 7,62 | 7,06 | 7,09 | -6,96% | 1.058.551,00 |
| 09.10.2025 | 7,51 | 7,82 | 7,47 | 7,62 | 1,87% | 861.806,00 |
| 08.10.2025 | 7,53 | 7,71 | 7,46 | 7,48 | -0,27% | 686.050,00 |
| 07.10.2025 | 7,80 | 7,80 | 7,44 | 7,50 | -3,97% | 766.401,00 |
| 06.10.2025 | 7,28 | 7,88 | 7,23 | 7,81 | 6,11% | 1.121.637,00 |
| 03.10.2025 | 7,93 | 7,93 | 7,24 | 7,36 | -7,65% | 1.664.322,00 |
| 02.10.2025 | 8,00 | 8,06 | 7,64 | 7,97 | 1,92% | 1.376.952,00 |
| 01.10.2025 | 7,21 | 7,88 | 7,21 | 7,82 | 8,46% | 1.394.854,00 |
| 30.09.2025 | 7,39 | 7,64 | 7,11 | 7,21 | -2,70% | 943.633,00 |
| 29.09.2025 | 7,21 | 7,64 | 7,16 | 7,41 | 4,51% | 1.747.151,00 |
| 26.09.2025 | 6,41 | 7,28 | 6,35 | 7,09 | 8,74% | 2.456.784,00 |
| 25.09.2025 | 6,81 | 7,33 | 6,40 | 6,52 | 5,33% | 5.977.312,00 |
| 24.09.2025 | 6,16 | 6,29 | 6,05 | 6,19 | 0,65% | 867.005,00 |
| 23.09.2025 | 6,06 | 6,31 | 6,06 | 6,15 | 0,99% | 653.962,00 |
| 22.09.2025 | 6,60 | 6,60 | 6,09 | 6,09 | -8,42% | 1.418.272,00 |
| 19.09.2025 | 6,43 | 6,67 | 6,29 | 6,65 | 3,91% | 1.868.133,00 |
| 18.09.2025 | 6,23 | 6,49 | 6,16 | 6,40 | 5,26% | 889.200,00 |
| 17.09.2025 | 6,21 | 6,28 | 6,04 | 6,08 | -2,25% | 663.955,00 |
| 16.09.2025 | 6,21 | 6,38 | 6,12 | 6,22 | 2,98% | 827.981,00 |
| 15.09.2025 | 6,43 | 6,57 | 5,97 | 6,04 | -5,03% | 1.272.198,00 |
| 12.09.2025 | 6,47 | 6,47 | 6,27 | 6,36 | -1,24% | 638.115,00 |
| 11.09.2025 | 6,11 | 6,52 | 6,05 | 6,44 | 1,74% | 714.996,00 |
| 10.09.2025 | 6,54 | 6,62 | 6,31 | 6,33 | -2,31% | 685.465,00 |
| 09.09.2025 | 6,38 | 6,53 | 6,13 | 6,48 | 2,05% | 628.287,00 |
| 08.09.2025 | 6,68 | 6,77 | 6,33 | 6,35 | -5,79% | 985.454,00 |
| 05.09.2025 | 6,00 | 6,77 | 5,82 | 6,74 | 13,47% | 2.178.215,00 |
| 04.09.2025 | 6,32 | 6,32 | 5,68 | 5,94 | -5,41% | 1.999.150,00 |
| 03.09.2025 | 6,30 | 6,43 | 6,23 | 6,28 | -0,79% | 840.214,00 |
| 02.09.2025 | 6,26 | 6,41 | 6,19 | 6,33 | 0,80% | 1.018.488,00 |
| 29.08.2025 | 6,28 | 6,36 | 6,18 | 6,28 | 0,32% | 801.877,00 |
| 28.08.2025 | 6,31 | 6,43 | 6,17 | 6,26 | 0,16% | 1.047.287,00 |
| 27.08.2025 | 6,34 | 6,54 | 6,21 | 6,25 | -3,40% | 1.183.798,00 |
| 26.08.2025 | 6,57 | 6,60 | 6,29 | 6,47 | -1,97% | 2.145.709,00 |
| 25.08.2025 | 7,10 | 7,10 | 6,50 | 6,60 | -7,04% | 1.969.843,00 |
| 22.08.2025 | 7,03 | 7,30 | 6,92 | 7,10 | 1,21% | 892.204,00 |
| 21.08.2025 | 7,11 | 7,23 | 6,94 | 7,02 | -2,16% | 1.034.671,00 |
| 20.08.2025 | 7,61 | 7,68 | 6,90 | 7,17 | -6,52% | 2.048.108,00 |
| 19.08.2025 | 7,76 | 7,99 | 7,60 | 7,67 | -0,39% | 1.274.742,00 |
| 18.08.2025 | 7,97 | 8,00 | 7,68 | 7,70 | -3,27% | 1.187.281,00 |
| 15.08.2025 | 7,67 | 7,98 | 7,59 | 7,96 | 2,31% | 1.264.366,00 |
| 14.08.2025 | 8,23 | 8,31 | 7,75 | 7,78 | -6,27% | 1.130.100,00 |
| 13.08.2025 | 8,07 | 8,60 | 7,91 | 8,30 | 3,23% | 1.320.361,00 |
| 12.08.2025 | 7,85 | 8,08 | 7,60 | 8,04 | 2,88% | 2.029.956,00 |
| 11.08.2025 | 8,18 | 8,34 | 7,77 | 7,82 | -13,84% | 2.231.309,00 |
| 08.08.2025 | 7,91 | 9,43 | 7,91 | 9,07 | 12,39% | 2.483.883,00 |
| 07.08.2025 | 7,81 | 8,08 | 7,55 | 8,07 | 4,26% | 970.361,00 |
| 06.08.2025 | 7,67 | 7,83 | 7,52 | 7,74 | 0,91% | 722.165,00 |
| 05.08.2025 | 7,67 | 7,79 | 7,35 | 7,67 | -0,13% | 984.589,00 |
| 04.08.2025 | 7,87 | 7,90 | 7,20 | 7,68 | -2,78% | 1.375.483,00 |
| 01.08.2025 | 7,93 | 8,28 | 7,72 | 7,90 | -3,42% | 1.790.525,00 |
| 31.07.2025 | 8,10 | 8,55 | 7,77 | 8,18 | 0,00% | 1.863.456,00 |
| 30.07.2025 | 7,93 | 8,48 | 7,51 | 8,18 | 21,36% | 6.035.184,00 |
| 29.07.2025 | 7,03 | 7,10 | 6,61 | 6,74 | -0,74% | 1.987.370,00 |
| 28.07.2025 | 7,02 | 7,28 | 6,72 | 6,79 | -3,82% | 1.993.124,00 |
| 25.07.2025 | 6,61 | 7,08 | 6,43 | 7,06 | 8,95% | 1.846.127,00 |
| 24.07.2025 | 6,82 | 6,82 | 6,26 | 6,48 | -4,99% | 1.284.765,00 |
| 23.07.2025 | 6,64 | 7,08 | 6,48 | 6,82 | 4,60% | 1.417.708,00 |
| 22.07.2025 | 6,29 | 6,78 | 6,24 | 6,52 | 3,99% | 1.371.467,00 |
| 21.07.2025 | 6,90 | 6,97 | 6,19 | 6,27 | -8,87% | 3.522.600,00 |
| 18.07.2025 | 7,15 | 7,27 | 6,88 | 6,88 | -3,91% | 2.100.676,00 |
| 17.07.2025 | 7,25 | 7,45 | 6,97 | 7,16 | -1,10% | 2.047.542,00 |
| 16.07.2025 | 7,19 | 7,44 | 6,83 | 7,24 | 0,91% | 2.149.272,00 |
| 15.07.2025 | 7,38 | 7,46 | 6,95 | 7,18 | -2,84% | 2.523.509,00 |
| 14.07.2025 | 7,39 | 7,49 | 6,85 | 7,39 | -3,34% | 3.399.296,00 |
| 11.07.2025 | 7,00 | 8,68 | 6,74 | 7,64 | -32,98% | 19.658.784,00 |
| 10.07.2025 | 11,45 | 11,54 | 10,62 | 11,40 | -0,18% | 1.603.587,00 |
| 09.07.2025 | 10,46 | 11,88 | 10,34 | 11,42 | 12,29% | 2.248.483,00 |
| 08.07.2025 | 9,98 | 10,30 | 9,87 | 10,17 | 2,73% | 989.747,00 |
| 07.07.2025 | 9,90 | 10,11 | 9,65 | 9,90 | -3,41% | 984.867,00 |
| 03.07.2025 | 10,14 | 10,56 | 10,12 | 10,25 | 2,30% | 758.397,00 |
| 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 | -2,32% | 1.155.964,00 |
| 30.06.2025 | 11,18 | 11,19 | 9,88 | 9,93 | -10,94% | 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 |