10,233$
-8,80%
Echtzeit-Aktienkurs Capricor Therapeutics
Bid:
Ask:
Aktienkurse zur Capricor Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 10,95 | 10,95 | 9,87 | 10,24 | -8,78% | 4.665.158,00 |
| 11.11.2026 | 9,65 | 11,23 | 8,98 | 11,22 | 26,67% | 10.070.073,00 |
| 10.11.2026 | 9,65 | 10,06 | 8,85 | 8,86 | -9,98% | 4.535.746,00 |
| 09.11.2026 | 9,14 | 10,01 | 8,55 | 9,84 | 9,33% | 4.765.078,00 |
| 06.11.2026 | 8,72 | 9,11 | 8,30 | 9,00 | 4,41% | 4.664.303,00 |
| 05.11.2026 | 8,60 | 8,70 | 8,14 | 8,62 | -3,36% | 4.717.867,00 |
| 04.11.2026 | 8,16 | 8,95 | 7,90 | 8,92 | 8,25% | 6.439.133,00 |
| 03.11.2026 | 7,23 | 8,32 | 7,16 | 8,24 | 13,81% | 4.474.684,00 |
| 02.11.2026 | 6,88 | 7,46 | 6,67 | 7,24 | 13,48% | 5.031.562,00 |
| 30.10.2026 | 6,50 | 6,64 | 6,14 | 6,38 | -3,77% | 3.357.108,00 |
| 29.10.2026 | 6,24 | 6,93 | 6,24 | 6,63 | 6,42% | 3.330.890,00 |
| 28.10.2026 | 6,00 | 6,41 | 5,90 | 6,23 | 2,13% | 2.982.549,00 |
| 27.10.2026 | 5,78 | 6,31 | 5,67 | 6,10 | 6,27% | 3.475.565,00 |
| 26.10.2026 | 5,91 | 5,95 | 5,69 | 5,74 | -3,20% | 1.552.916,00 |
| 23.10.2026 | 6,03 | 6,08 | 5,80 | 5,93 | -3,26% | 1.464.348,00 |
| 22.10.2026 | 5,83 | 6,36 | 5,80 | 6,13 | 4,25% | 2.755.066,00 |
| 21.10.2026 | 6,64 | 6,75 | 5,79 | 5,88 | -11,04% | 3.415.620,00 |
| 20.10.2026 | 6,53 | 6,83 | 6,47 | 6,61 | -0,53% | 2.054.716,00 |
| 19.10.2026 | 6,82 | 6,93 | 6,54 | 6,65 | -0,97% | 1.911.783,00 |
| 16.10.2026 | 7,21 | 7,25 | 6,68 | 6,71 | -7,70% | 1.954.758,00 |
| 15.10.2026 | 6,64 | 7,33 | 6,64 | 7,27 | 10,32% | 3.355.373,00 |
| 14.10.2026 | 6,76 | 6,89 | 6,47 | 6,59 | -4,28% | 2.517.063,00 |
| 13.10.2026 | 7,32 | 7,40 | 6,87 | 6,89 | -7,83% | 2.687.967,00 |
| 12.10.2026 | 7,79 | 7,80 | 7,45 | 7,47 | -4,60% | 1.460.327,00 |
| 09.10.2026 | 8,01 | 8,05 | 7,69 | 7,83 | -2,25% | 1.697.662,00 |
| 08.10.2026 | 7,89 | 8,17 | 7,80 | 8,01 | -1,11% | 2.522.926,00 |
| 07.10.2026 | 7,59 | 8,27 | 7,46 | 8,10 | 4,52% | 2.885.463,00 |
| 06.10.2026 | 7,75 | 7,89 | 7,46 | 7,75 | -0,39% | 3.132.725,00 |
| 05.10.2026 | 8,75 | 8,80 | 7,37 | 7,78 | -13,07% | 6.771.862,00 |
| 02.10.2026 | 9,14 | 9,24 | 8,77 | 8,95 | 0,06% | 2.638.976,00 |
| 01.10.2026 | 9,36 | 9,39 | 8,83 | 8,95 | -5,54% | 3.875.878,00 |
| 30.09.2026 | 10,03 | 10,72 | 9,40 | 9,47 | 10,37% | 20.566.626,00 |
| 29.09.2026 | 8,75 | 8,97 | 8,50 | 8,58 | -1,49% | 2.674.690,00 |
| 28.09.2026 | 8,29 | 8,84 | 8,15 | 8,71 | 4,19% | 2.097.251,00 |
| 25.09.2026 | 8,61 | 8,67 | 8,30 | 8,36 | -2,56% | 1.919.693,00 |
| 24.09.2026 | 8,60 | 8,87 | 8,27 | 8,58 | -1,04% | 2.402.138,00 |
| 23.09.2026 | 9,26 | 9,36 | 8,52 | 8,67 | -7,22% | 3.147.288,00 |
| 22.09.2026 | 9,01 | 9,48 | 8,89 | 9,35 | 5,00% | 2.499.553,00 |
| 21.09.2026 | 9,14 | 9,28 | 8,84 | 8,90 | -1,77% | 2.419.019,00 |
| 18.09.2026 | 9,30 | 9,36 | 8,96 | 9,06 | -3,82% | 3.255.709,00 |
| 17.09.2026 | 8,93 | 9,79 | 8,82 | 9,42 | 9,98% | 3.939.502,00 |
| 16.09.2026 | 8,58 | 9,05 | 8,41 | 8,57 | 0,06% | 2.386.177,00 |
| 15.09.2026 | 8,83 | 8,90 | 8,38 | 8,56 | -2,73% | 2.174.659,00 |
| 14.09.2026 | 9,11 | 9,22 | 8,71 | 8,80 | 5,14% | 2.907.523,00 |
| 11.09.2026 | 8,32 | 8,67 | 8,26 | 8,37 | 0,84% | 2.074.936,00 |
| 10.09.2026 | 8,58 | 8,70 | 8,18 | 8,30 | -3,94% | 2.916.501,00 |
| 09.09.2026 | 9,08 | 9,27 | 8,60 | 8,64 | -4,64% | 2.750.678,00 |
| 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 |