8,632$
-4,73%
Echtzeit-Aktienkurs Capricor Therapeutics
Bid:
Ask:
Aktienkurse zur Capricor Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 9,08 | 9,27 | 8,60 | 8,64 | -4,64% | 2.574.701,00 |
| 08.09.2026 | 9,15 | 9,49 | 8,81 | 9,06 | -3,62% | 2.727.770,00 |
| 04.09.2026 | 9,40 | 9,81 | 9,26 | 9,40 | 1,29% | 2.555.651,00 |
| 03.09.2026 | 9,83 | 9,84 | 9,14 | 9,28 | -6,17% | 4.064.904,00 |
| 02.09.2026 | 10,07 | 10,65 | 9,60 | 9,89 | -1,25% | 5.165.484,00 |
| 01.09.2026 | 10,77 | 10,99 | 9,85 | 10,02 | 1,06% | 6.308.555,00 |
| 31.08.2026 | 9,50 | 10,27 | 9,07 | 9,91 | 3,34% | 4.558.777,00 |
| 28.08.2026 | 9,75 | 10,20 | 9,47 | 9,59 | -4,67% | 5.186.466,00 |
| 27.08.2026 | 9,19 | 10,61 | 8,90 | 10,06 | 7,42% | 12.045.617,00 |
| 26.08.2026 | 8,29 | 9,88 | 8,05 | 9,37 | 12,70% | 12.037.061,00 |
| 25.08.2026 | 7,25 | 8,60 | 7,25 | 8,31 | 22,12% | 17.634.423,00 |
| 24.08.2026 | 8,03 | 8,03 | 6,34 | 6,81 | 8,19% | 20.085.577,00 |
| 21.08.2026 | 6,80 | 7,08 | 6,01 | 6,29 | -7,91% | 8.361.148,00 |
| 20.08.2026 | 7,66 | 7,82 | 6,83 | 6,83 | -14,41% | 8.108.942,00 |
| 19.08.2026 | 7,17 | 7,99 | 7,14 | 7,98 | 12,55% | 8.565.517,00 |
| 18.08.2026 | 7,50 | 8,29 | 6,76 | 7,09 | -5,21% | 8.538.983,00 |
| 17.08.2026 | 6,87 | 7,59 | 6,59 | 7,48 | 12,48% | 19.218.779,00 |
| 14.08.2026 | 7,66 | 8,15 | 6,04 | 6,65 | 57,96% | 66.333.884,00 |
| 13.08.2026 | 4,18 | 4,42 | 4,14 | 4,21 | 0,36% | 16.749.501,00 |
| 12.08.2026 | 3,95 | 4,30 | 3,90 | 4,20 | 6,20% | 2.752.846,00 |
| 11.08.2026 | 3,85 | 4,00 | 3,73 | 3,95 | 2,60% | 3.331.704,00 |
| 10.08.2026 | 4,04 | 4,11 | 3,81 | 3,85 | -5,87% | 3.088.697,00 |
| 07.08.2026 | 4,16 | 4,70 | 4,05 | 4,09 | -2,15% | 3.618.170,00 |
| 06.08.2026 | 3,88 | 4,21 | 3,88 | 4,18 | 6,36% | 3.212.514,00 |
| 05.08.2026 | 4,16 | 4,31 | 3,85 | 3,93 | -5,76% | 3.678.169,00 |
| 04.08.2026 | 4,13 | 4,42 | 4,09 | 4,17 | -0,48% | 4.218.706,00 |
| 03.08.2026 | 3,78 | 4,20 | 3,66 | 4,19 | 8,83% | 5.166.955,00 |
| 31.07.2026 | 4,04 | 4,66 | 3,80 | 3,85 | -7,66% | 7.297.140,00 |
| 30.07.2026 | 3,07 | 4,21 | 2,96 | 4,17 | -36,54% | 28.916.937,00 |
| 28.07.2026 | 6,78 | 7,22 | 5,67 | 6,57 | -6,14% | 16.545.728,00 |
| 27.07.2026 | 5,87 | 7,85 | 5,82 | 7,00 | -64,47% | 29.995.425,00 |
| 24.07.2026 | 19,77 | 20,18 | 18,31 | 19,70 | -0,66% | 2.469.814,00 |
| 23.07.2026 | 18,51 | 20,54 | 18,49 | 19,83 | 4,87% | 2.009.540,00 |
| 22.07.2026 | 19,72 | 19,89 | 18,77 | 18,91 | -4,40% | 1.545.003,00 |
| 21.07.2026 | 19,50 | 20,16 | 18,98 | 19,78 | 1,44% | 2.257.379,00 |
| 20.07.2026 | 19,68 | 20,17 | 18,93 | 19,50 | 0,31% | 1.911.621,00 |
| 17.07.2026 | 18,77 | 19,79 | 18,64 | 19,44 | 1,62% | 1.165.293,00 |
| 16.07.2026 | 20,39 | 20,49 | 19,00 | 19,13 | -6,00% | 1.489.709,00 |
| 15.07.2026 | 20,63 | 20,84 | 19,60 | 20,35 | -1,64% | 1.371.340,00 |
| 14.07.2026 | 20,61 | 21,04 | 20,27 | 20,69 | 0,39% | 1.085.441,00 |
| 13.07.2026 | 21,30 | 21,53 | 20,17 | 20,61 | -4,18% | 1.275.169,00 |
| 10.07.2026 | 22,58 | 22,58 | 21,19 | 21,51 | -4,40% | 1.227.924,00 |
| 09.07.2026 | 22,33 | 22,52 | 21,75 | 22,50 | 1,12% | 1.169.150,00 |
| 08.07.2026 | 22,26 | 23,03 | 21,41 | 22,25 | 0,14% | 1.456.707,00 |
| 07.07.2026 | 22,55 | 22,71 | 21,82 | 22,22 | -0,94% | 1.447.665,00 |
| 06.07.2026 | 23,57 | 23,85 | 21,65 | 22,43 | -3,36% | 2.126.808,00 |
| 02.07.2026 | 23,13 | 24,57 | 22,53 | 23,21 | 0,74% | 1.641.256,00 |
| 01.07.2026 | 24,13 | 24,25 | 23,04 | 23,04 | -4,24% | 1.807.652,00 |
| 30.06.2026 | 23,86 | 24,99 | 23,86 | 24,06 | 1,09% | 1.858.849,00 |
| 29.06.2026 | 27,01 | 27,05 | 23,46 | 23,80 | -9,98% | 3.243.527,00 |
| 26.06.2026 | 27,20 | 27,40 | 25,63 | 26,44 | -13,03% | 5.489.477,00 |
| 25.06.2026 | 29,40 | 30,93 | 29,29 | 30,40 | 3,02% | 1.029.332,00 |
| 24.06.2026 | 29,88 | 30,01 | 29,19 | 29,51 | -0,30% | 803.320,00 |
| 23.06.2026 | 28,73 | 29,99 | 28,53 | 29,60 | 0,87% | 794.705,00 |
| 22.06.2026 | 29,50 | 30,19 | 28,89 | 29,35 | 3,23% | 1.758.577,00 |
| 19.06.2026 | 28,45 | 28,48 | 28,42 | 28,43 | 0,16% | - |
| 18.06.2026 | 28,28 | 29,27 | 27,63 | 28,38 | 1,54% | 3.095.680,00 |
| 17.06.2026 | 27,28 | 28,73 | 26,97 | 27,95 | 7,17% | 1.460.391,00 |
| 16.06.2026 | 26,80 | 27,07 | 25,60 | 26,08 | -2,40% | 654.950,00 |
| 15.06.2026 | 26,04 | 26,97 | 26,00 | 26,72 | 3,57% | 987.108,00 |
| 12.06.2026 | 25,11 | 26,12 | 25,00 | 25,80 | 2,99% | 773.704,00 |
| 11.06.2026 | 25,36 | 25,64 | 24,65 | 25,05 | -1,14% | 1.220.574,00 |
| 10.06.2026 | 25,90 | 26,42 | 25,01 | 25,34 | -2,58% | 1.484.424,00 |
| 09.06.2026 | 26,52 | 26,97 | 25,07 | 26,01 | -0,50% | 976.388,00 |
| 08.06.2026 | 27,15 | 27,38 | 26,00 | 26,14 | -2,13% | 640.671,00 |
| 05.06.2026 | 27,88 | 27,95 | 26,56 | 26,71 | -4,44% | 578.218,00 |
| 04.06.2026 | 27,78 | 28,50 | 27,51 | 27,95 | 1,12% | 584.211,00 |
| 03.06.2026 | 27,03 | 27,86 | 26,92 | 27,64 | 1,12% | 664.944,00 |
| 02.06.2026 | 28,05 | 28,26 | 27,09 | 27,34 | -4,22% | 895.909,00 |
| 01.06.2026 | 29,52 | 29,52 | 28,03 | 28,54 | -4,74% | 726.677,00 |
| 29.05.2026 | 30,25 | 30,52 | 29,54 | 29,96 | 2,88% | 841.142,00 |
| 28.05.2026 | 29,21 | 29,36 | 28,77 | 29,12 | -0,14% | 417.387,00 |
| 27.05.2026 | 29,42 | 29,87 | 28,87 | 29,16 | -0,65% | 553.687,00 |
| 26.05.2026 | 29,43 | 29,45 | 28,85 | 29,35 | 1,66% | 674.650,00 |
| 22.05.2026 | 29,58 | 30,00 | 28,66 | 28,87 | -2,33% | 569.843,00 |
| 21.05.2026 | 28,76 | 29,92 | 28,18 | 29,56 | 1,90% | 893.518,00 |
| 20.05.2026 | 27,52 | 29,12 | 27,09 | 29,01 | 7,76% | 1.123.726,00 |
| 19.05.2026 | 27,64 | 28,00 | 26,60 | 26,92 | -3,96% | 1.103.431,00 |
| 18.05.2026 | 28,99 | 29,20 | 27,38 | 28,03 | -2,64% | 917.275,00 |
| 15.05.2026 | 29,11 | 29,83 | 28,53 | 28,79 | -3,45% | 988.778,00 |
| 14.05.2026 | 30,50 | 30,93 | 29,32 | 29,82 | -1,68% | 865.100,00 |
| 13.05.2026 | 30,67 | 31,95 | 29,26 | 30,33 | -3,78% | 1.694.473,00 |
| 12.05.2026 | 31,58 | 32,10 | 30,93 | 31,52 | -1,25% | 1.057.078,00 |
| 11.05.2026 | 30,24 | 32,55 | 30,02 | 31,92 | 5,07% | 1.671.314,00 |
| 08.05.2026 | 29,50 | 31,28 | 28,45 | 30,38 | -10,54% | 3.708.649,00 |
| 07.05.2026 | 33,96 | 34,37 | 33,02 | 33,96 | -1,08% | 816.049,00 |
| 06.05.2026 | 33,14 | 34,50 | 32,89 | 34,33 | 4,06% | 710.742,00 |
| 05.05.2026 | 33,72 | 34,34 | 31,58 | 32,99 | -1,54% | 692.937,00 |
| 04.05.2026 | 31,21 | 33,64 | 31,06 | 33,51 | 8,40% | 916.416,00 |
| 01.05.2026 | 33,50 | 33,59 | 30,82 | 30,91 | -7,95% | 1.740.168,00 |
| 30.04.2026 | 33,06 | 34,64 | 32,74 | 33,58 | 3,40% | 837.870,00 |
| 29.04.2026 | 33,91 | 34,11 | 32,28 | 32,48 | -4,43% | 772.531,00 |
| 28.04.2026 | 35,01 | 35,85 | 33,62 | 33,98 | -3,19% | 757.815,00 |
| 27.04.2026 | 35,31 | 35,46 | 34,12 | 35,10 | -0,48% | 993.670,00 |
| 24.04.2026 | 33,86 | 35,34 | 33,06 | 35,27 | 4,16% | 964.534,00 |
| 23.04.2026 | 35,00 | 35,07 | 32,86 | 33,86 | -3,23% | 845.167,00 |
| 22.04.2026 | 35,77 | 35,99 | 34,53 | 34,99 | -1,05% | 591.233,00 |
| 21.04.2026 | 34,37 | 35,47 | 33,76 | 35,36 | 3,39% | 803.732,00 |
| 20.04.2026 | 34,87 | 36,82 | 33,90 | 34,20 | -1,44% | 1.038.074,00 |
| 17.04.2026 | 35,36 | 35,66 | 34,33 | 34,70 | 0,32% | 769.838,00 |