30,654$
9,87%
Echtzeit-Aktienkurs Capricor Therapeutics
Bid:
Ask:
Aktienkurse zur Capricor Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 30,77 | 31,41 | 28,98 | 30,58 | 9,61% | 3.896,00 |
| 06.03.2026 | 25,41 | 28,89 | 25,08 | 27,90 | 7,97% | 3.896,00 |
| 05.03.2026 | 25,50 | 25,87 | 25,10 | 25,84 | 1,33% | 3.896,00 |
| 04.03.2026 | 26,44 | 26,58 | 25,33 | 25,50 | -1,32% | 747.844,00 |
| 03.03.2026 | 25,62 | 26,52 | 25,12 | 25,84 | -3,80% | 761.673,00 |
| 02.03.2026 | 26,69 | 27,63 | 26,30 | 26,86 | -3,83% | 669.332,00 |
| 27.02.2026 | 27,76 | 27,98 | 27,13 | 27,93 | 0,14% | 1.424.770,00 |
| 26.02.2026 | 28,40 | 28,45 | 27,45 | 27,89 | -1,62% | 666.521,00 |
| 25.02.2026 | 27,99 | 28,88 | 27,88 | 28,35 | 1,58% | 521.803,00 |
| 24.02.2026 | 27,65 | 28,03 | 27,07 | 27,91 | 0,14% | 779.313,00 |
| 23.02.2026 | 28,16 | 29,08 | 27,32 | 27,87 | -2,24% | 746.251,00 |
| 20.02.2026 | 28,70 | 29,40 | 27,54 | 28,51 | -2,20% | 2.073.116,00 |
| 19.02.2026 | 25,47 | 29,28 | 25,07 | 29,15 | 14,18% | 2.389.538,00 |
| 18.02.2026 | 22,99 | 26,15 | 22,80 | 25,53 | 10,86% | 2.018.866,00 |
| 17.02.2026 | 22,49 | 23,34 | 22,05 | 23,03 | 2,58% | 872.341,00 |
| 13.02.2026 | 24,24 | 24,37 | 22,26 | 22,45 | -5,15% | 1.037.054,00 |
| 12.02.2026 | 24,00 | 24,48 | 23,23 | 23,67 | -2,19% | 882.470,00 |
| 11.02.2026 | 24,77 | 25,08 | 23,81 | 24,20 | -1,75% | 619.373,00 |
| 10.02.2026 | 25,20 | 25,45 | 24,50 | 24,63 | -2,22% | 762.693,00 |
| 09.02.2026 | 24,72 | 25,33 | 24,26 | 25,19 | 1,90% | 669.532,00 |
| 06.02.2026 | 23,36 | 25,21 | 23,23 | 24,72 | 7,34% | 1.131.185,00 |
| 05.02.2026 | 24,14 | 24,83 | 22,70 | 23,03 | -6,00% | 1.212.948,00 |
| 04.02.2026 | 24,78 | 24,79 | 23,70 | 24,50 | -1,53% | 773.928,00 |
| 03.02.2026 | 23,05 | 24,93 | 22,77 | 24,88 | 7,75% | 1.241.431,00 |
| 02.02.2026 | 21,77 | 23,09 | 21,75 | 23,09 | 5,48% | 825.660,00 |
| 30.01.2026 | 22,70 | 23,00 | 21,83 | 21,89 | -3,18% | 972.888,00 |
| 29.01.2026 | 21,61 | 22,70 | 21,06 | 22,61 | 4,82% | 1.105.228,00 |
| 28.01.2026 | 23,86 | 23,86 | 21,40 | 21,57 | -8,29% | 1.748.216,00 |
| 27.01.2026 | 23,69 | 23,75 | 23,10 | 23,52 | -0,42% | 603.230,00 |
| 26.01.2026 | 23,03 | 23,71 | 22,80 | 23,62 | 1,81% | 957.439,00 |
| 23.01.2026 | 24,02 | 24,14 | 23,01 | 23,20 | -4,01% | 1.253.326,00 |
| 22.01.2026 | 24,34 | 24,74 | 24,09 | 24,17 | -0,58% | 981.059,00 |
| 21.01.2026 | 23,91 | 24,62 | 23,52 | 24,31 | 0,45% | 1.475.894,00 |
| 20.01.2026 | 25,38 | 25,70 | 23,58 | 24,20 | 1,77% | 2.086.763,00 |
| 19.01.2026 | 23,76 | 23,78 | 23,76 | 23,78 | -2,35% | - |
| 16.01.2026 | 24,16 | 24,89 | 23,96 | 24,35 | 1,29% | 985.386,00 |
| 15.01.2026 | 24,68 | 24,69 | 23,53 | 24,04 | -3,18% | 1.598.748,00 |
| 14.01.2026 | 24,51 | 25,00 | 24,23 | 24,83 | 0,16% | 1.067.962,00 |
| 13.01.2026 | 24,27 | 25,44 | 24,12 | 24,79 | 1,14% | 722.250,00 |
| 12.01.2026 | 23,62 | 24,86 | 23,24 | 24,51 | 2,81% | 1.488.876,00 |
| 09.01.2026 | 26,00 | 26,20 | 23,15 | 23,84 | -6,69% | 2.603.369,00 |
| 08.01.2026 | 25,86 | 26,22 | 25,07 | 25,55 | -2,89% | 854.393,00 |
| 07.01.2026 | 26,08 | 26,94 | 25,70 | 26,31 | 0,69% | 1.176.579,00 |
| 06.01.2026 | 24,73 | 26,44 | 24,66 | 26,13 | 5,34% | 1.188.817,00 |
| 05.01.2026 | 27,91 | 28,49 | 24,34 | 24,81 | -12,38% | 3.198.069,00 |
| 02.01.2026 | 29,09 | 29,36 | 27,51 | 28,31 | -1,91% | 1.334.226,00 |
| 31.12.2025 | 28,76 | 29,24 | 28,01 | 28,86 | -0,35% | 1.384.769,00 |
| 30.12.2025 | 29,96 | 30,09 | 28,20 | 28,96 | -3,60% | 843.441,00 |
| 29.12.2025 | 29,63 | 30,71 | 29,59 | 30,04 | 1,18% | 913.382,00 |
| 26.12.2025 | 29,53 | 29,98 | 29,20 | 29,69 | 0,03% | 908.378,00 |
| 24.12.2025 | 28,87 | 30,17 | 28,51 | 29,68 | 2,70% | 461.563,00 |
| 23.12.2025 | 29,08 | 29,75 | 28,57 | 28,90 | -2,03% | 997.651,00 |
| 22.12.2025 | 27,93 | 30,00 | 27,78 | 29,50 | 6,04% | 1.069.726,00 |
| 19.12.2025 | 26,21 | 29,44 | 26,11 | 27,82 | 6,22% | 1.915.341,00 |
| 18.12.2025 | 26,11 | 26,99 | 26,04 | 26,19 | 0,23% | 865.717,00 |
| 17.12.2025 | 25,84 | 26,95 | 25,60 | 26,13 | 0,42% | 1.407.882,00 |
| 16.12.2025 | 26,05 | 26,81 | 25,75 | 26,02 | -2,07% | 1.371.809,00 |
| 15.12.2025 | 25,87 | 27,18 | 25,84 | 26,57 | 2,11% | 1.244.950,00 |
| 12.12.2025 | 26,55 | 27,12 | 25,59 | 26,02 | -4,27% | 1.778.272,00 |
| 11.12.2025 | 28,02 | 28,49 | 27,14 | 27,18 | -5,20% | 1.822.338,00 |
| 10.12.2025 | 28,30 | 29,23 | 27,51 | 28,67 | 4,71% | 1.938.584,00 |
| 09.12.2025 | 28,00 | 28,37 | 27,01 | 27,38 | -4,10% | 1.830.863,00 |
| 08.12.2025 | 26,60 | 31,44 | 26,25 | 28,55 | 6,17% | 5.313.406,00 |
| 05.12.2025 | 26,74 | 28,63 | 26,01 | 26,89 | 5,87% | 7.010.360,00 |
| 04.12.2025 | 28,25 | 30,60 | 23,05 | 25,40 | -15,22% | 8.361.128,00 |
| 03.12.2025 | 27,00 | 40,37 | 21,50 | 29,96 | 371,07% | 56.553.941,00 |
| 02.12.2025 | 6,75 | 6,82 | 6,15 | 6,36 | -4,36% | 2.677.001,00 |
| 01.12.2025 | 5,35 | 7,23 | 5,35 | 6,65 | 24,30% | 6.274.201,00 |
| 28.11.2025 | 5,26 | 5,92 | 5,22 | 5,35 | 3,08% | 1.773.098,00 |
| 26.11.2025 | 4,66 | 5,20 | 4,63 | 5,19 | 12,83% | 2.487.033,00 |
| 25.11.2025 | 4,45 | 4,84 | 4,30 | 4,60 | -0,43% | 3.485.446,00 |
| 24.11.2025 | 5,55 | 5,61 | 4,40 | 4,62 | -19,72% | 6.848.536,00 |
| 21.11.2025 | 5,63 | 6,00 | 5,51 | 5,76 | 0,96% | 1.866.585,00 |
| 20.11.2025 | 5,82 | 6,01 | 5,67 | 5,70 | -1,21% | 912.620,00 |
| 19.11.2025 | 5,68 | 5,89 | 5,60 | 5,77 | 2,30% | 838.356,00 |
| 18.11.2025 | 5,56 | 5,77 | 5,54 | 5,64 | -0,79% | 936.745,00 |
| 17.11.2025 | 5,60 | 5,99 | 5,53 | 5,69 | 1,16% | 1.624.894,00 |
| 14.11.2025 | 5,60 | 5,82 | 5,52 | 5,62 | -2,60% | 1.082.468,00 |
| 13.11.2025 | 5,83 | 6,04 | 5,71 | 5,77 | -2,04% | 1.275.836,00 |
| 12.11.2025 | 6,18 | 6,54 | 5,85 | 5,89 | -5,00% | 1.632.443,00 |
| 11.11.2025 | 5,89 | 6,39 | 5,66 | 6,20 | 11,51% | 2.604.627,00 |
| 10.11.2025 | 6,00 | 6,27 | 5,43 | 5,56 | -6,32% | 3.754.242,00 |
| 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% | 1.093.924,00 |
| 05.11.2025 | 6,06 | 6,26 | 6,03 | 6,22 | 2,64% | 1.297.455,00 |
| 04.11.2025 | 6,05 | 6,41 | 6,00 | 6,06 | -0,16% | 1.762.240,00 |
| 03.11.2025 | 6,45 | 6,46 | 6,06 | 6,07 | -6,76% | 1.870.362,00 |
| 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 | 6,05 | 6,20 | 1,08% | 1.102.328,00 |
| 23.10.2025 | 6,22 | 6,25 | 6,12 | 6,13 | -1,55% | - |
| 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 |