26,425€
10,33%
Echtzeit-Aktienkurs Capricor Therapeutics
Bid:
Ask:
Aktienkurse zur Capricor Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 24,90 | 26,45 | 24,85 | 26,15 | 9,19% | - |
| 06.03.2026 | 21,85 | 24,35 | 21,55 | 23,95 | 8,62% | - |
| 05.03.2026 | 21,50 | 22,15 | 21,50 | 22,05 | 0,92% | 1.000,00 |
| 04.03.2026 | 21,75 | 22,70 | 21,75 | 21,85 | -1,13% | 1.325,00 |
| 03.03.2026 | 22,55 | 23,05 | 21,65 | 22,10 | -3,07% | - |
| 02.03.2026 | 23,10 | 23,25 | 22,70 | 22,80 | -2,36% | - |
| 27.02.2026 | 23,05 | 23,55 | 22,90 | 23,35 | -0,21% | - |
| 26.02.2026 | 23,40 | 23,80 | 22,95 | 23,40 | -2,09% | - |
| 25.02.2026 | 23,20 | 24,20 | 23,20 | 23,90 | 1,06% | - |
| 24.02.2026 | 23,25 | 23,70 | 22,90 | 23,65 | 0,21% | - |
| 23.02.2026 | 23,50 | 24,25 | 23,15 | 23,60 | -2,88% | - |
| 20.02.2026 | 24,30 | 24,60 | 23,40 | 24,30 | -0,21% | - |
| 19.02.2026 | 21,20 | 24,45 | 21,15 | 24,35 | 25,52% | 1.418,00 |
| 18.02.2026 | 19,08 | 19,40 | 18,90 | 19,40 | 0,62% | - |
| 17.02.2026 | 18,66 | 19,30 | 18,66 | 19,28 | 2,99% | - |
| 16.02.2026 | 18,68 | 18,76 | 18,68 | 18,72 | 0,00% | - |
| 13.02.2026 | 19,50 | 20,40 | 18,72 | 18,72 | -5,45% | 1.278,00 |
| 12.02.2026 | 20,10 | 20,35 | 19,60 | 19,80 | -2,46% | - |
| 11.02.2026 | 20,30 | 20,50 | 20,05 | 20,30 | -1,69% | - |
| 10.02.2026 | 20,75 | 21,05 | 20,65 | 20,65 | -1,67% | - |
| 09.02.2026 | 20,50 | 21,00 | 20,35 | 21,00 | 1,69% | - |
| 06.02.2026 | 18,88 | 21,20 | 18,86 | 20,65 | 6,33% | - |
| 05.02.2026 | 20,35 | 21,15 | 19,22 | 19,42 | -5,73% | 500,00 |
| 04.02.2026 | 20,85 | 21,60 | 20,05 | 20,60 | -1,20% | 500,00 |
| 03.02.2026 | 19,18 | 20,95 | 18,92 | 20,85 | 7,03% | - |
| 02.02.2026 | 17,94 | 19,48 | 17,92 | 19,48 | 3,62% | - |
| 30.01.2026 | 18,82 | 19,21 | 18,50 | 18,80 | 1,79% | - |
| 29.01.2026 | 18,09 | 18,79 | 17,68 | 18,47 | -2,89% | - |
| 28.01.2026 | 19,62 | 19,82 | 18,85 | 19,02 | -2,26% | - |
| 27.01.2026 | 19,82 | 20,12 | 19,34 | 19,46 | 0,31% | - |
| 26.01.2026 | 18,90 | 19,92 | 18,89 | 19,40 | -2,90% | - |
| 23.01.2026 | 20,05 | 20,05 | 19,98 | 19,98 | -1,82% | - |
| 22.01.2026 | 20,30 | 20,35 | 20,30 | 20,35 | -0,73% | - |
| 21.01.2026 | 20,15 | 20,50 | 20,15 | 20,50 | 0,00% | - |
| 20.01.2026 | 20,00 | 20,50 | 20,00 | 20,50 | 1,99% | 330,00 |
| 19.01.2026 | 20,10 | 20,10 | 20,10 | 20,10 | -4,29% | 500,00 |
| 16.01.2026 | 20,35 | 21,05 | 20,20 | 21,00 | 2,19% | - |
| 15.01.2026 | 20,90 | 21,15 | 20,25 | 20,55 | -2,38% | - |
| 14.01.2026 | 20,85 | 21,15 | 20,80 | 21,05 | -0,71% | - |
| 13.01.2026 | 20,60 | 21,55 | 20,50 | 21,20 | 1,44% | - |
| 12.01.2026 | 20,10 | 21,20 | 19,96 | 20,90 | 3,21% | - |
| 09.01.2026 | 21,50 | 21,85 | 19,92 | 20,25 | -7,32% | - |
| 08.01.2026 | 22,00 | 22,10 | 21,60 | 21,85 | -2,46% | - |
| 07.01.2026 | 21,95 | 22,75 | 21,95 | 22,40 | 0,22% | - |
| 06.01.2026 | 21,10 | 22,40 | 20,95 | 22,35 | 5,92% | - |
| 05.01.2026 | 23,80 | 24,00 | 20,75 | 21,10 | -12,08% | - |
| 02.01.2026 | 24,90 | 24,90 | 23,45 | 24,00 | -2,24% | 20,00 |
| 30.12.2025 | 24,55 | 24,55 | 24,55 | 24,55 | 1,03% | - |
| 29.12.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 0,62% | - |
| 23.12.2025 | 24,15 | 24,15 | 24,15 | 24,15 | 5,92% | - |
| 22.12.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 5,80% | - |
| 19.12.2025 | 21,55 | 21,55 | 21,55 | 21,55 | 0,47% | - |
| 18.12.2025 | 21,45 | 21,45 | 21,45 | 21,45 | 0,23% | - |
| 17.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 16.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,11% | - |
| 15.12.2025 | 21,35 | 21,35 | 21,35 | 21,35 | -4,26% | - |
| 12.12.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -5,71% | - |
| 11.12.2025 | 23,65 | 23,65 | 23,65 | 23,65 | 4,42% | - |
| 10.12.2025 | 22,65 | 22,65 | 22,65 | 22,65 | -2,58% | - |
| 09.12.2025 | 23,60 | 23,60 | 23,25 | 23,25 | 4,73% | - |
| 08.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -7,50% | - |
| 05.12.2025 | 21,00 | 24,00 | 21,00 | 24,00 | 13,21% | 1.100,00 |
| 04.12.2025 | 23,40 | 23,40 | 21,20 | 21,20 | -13,11% | 40,00 |
| 03.12.2025 | 5,44 | 32,95 | 5,44 | 24,40 | 325,83% | 10.325,00 |
| 02.12.2025 | 5,54 | 5,73 | 5,54 | 5,73 | 28,48% | 300,00 |
| 01.12.2025 | 4,46 | 4,46 | 4,46 | 4,46 | -2,30% | - |
| 28.11.2025 | 4,31 | 4,57 | 4,31 | 4,57 | 5,92% | - |
| 27.11.2025 | 4,31 | 4,31 | 4,31 | 4,31 | 12,83% | - |
| 26.11.2025 | 3,82 | 3,82 | 3,82 | 3,82 | -0,52% | - |
| 25.11.2025 | 3,87 | 3,87 | 3,84 | 3,84 | -20,50% | 5.480,00 |
| 24.11.2025 | 4,81 | 4,83 | 4,81 | 4,83 | 1,79% | 2.500,00 |
| 21.11.2025 | 4,75 | 4,75 | 4,75 | 4,75 | -3,95% | - |
| 20.11.2025 | 4,94 | 4,94 | 4,94 | 4,94 | 4,44% | - |
| 19.11.2025 | 4,73 | 4,73 | 4,73 | 4,73 | 0,11% | - |
| 18.11.2025 | 4,73 | 4,73 | 4,73 | 4,73 | 1,50% | - |
| 17.11.2025 | 4,66 | 4,66 | 4,66 | 4,66 | -0,96% | - |
| 14.11.2025 | 4,92 | 4,92 | 4,70 | 4,70 | -3,59% | - |
| 13.11.2025 | 4,96 | 4,96 | 4,88 | 4,88 | -7,32% | - |
| 12.11.2025 | 5,17 | 5,26 | 5,17 | 5,26 | 6,80% | - |
| 11.11.2025 | 4,88 | 4,93 | 4,87 | 4,93 | -4,55% | - |
| 10.11.2025 | 5,06 | 5,16 | 5,06 | 5,16 | -0,96% | - |
| 07.11.2025 | 5,31 | 5,31 | 5,21 | 5,21 | -1,51% | - |
| 06.11.2025 | 5,27 | 5,29 | 5,27 | 5,29 | 1,34% | - |
| 05.11.2025 | 5,24 | 5,24 | 5,22 | 5,22 | 0,38% | - |
| 04.11.2025 | 5,11 | 5,20 | 5,10 | 5,20 | -6,47% | - |
| 03.11.2025 | 5,51 | 5,63 | 5,51 | 5,56 | 5,50% | - |
| 31.10.2025 | 5,33 | 5,36 | 5,27 | 5,27 | -1,68% | - |
| 30.10.2025 | 5,89 | 5,89 | 5,36 | 5,36 | 2,49% | - |
| 29.10.2025 | 5,23 | 5,24 | 5,23 | 5,23 | -0,38% | - |
| 28.10.2025 | 5,18 | 5,33 | 5,18 | 5,25 | -0,38% | - |
| 27.10.2025 | 5,21 | 5,28 | 5,21 | 5,27 | 0,96% | - |
| 24.10.2025 | 5,26 | 5,26 | 5,22 | 5,22 | -0,38% | - |
| 23.10.2025 | 5,39 | 5,39 | 5,24 | 5,24 | -2,06% | - |
| 22.10.2025 | 5,39 | 5,39 | 5,35 | 5,35 | 0,19% | - |
| 21.10.2025 | 5,37 | 5,37 | 5,34 | 5,34 | 1,14% | - |
| 20.10.2025 | 5,28 | 5,28 | 5,28 | 5,28 | 2,13% | - |
| 17.10.2025 | 5,22 | 5,22 | 5,17 | 5,17 | -8,50% | - |
| 16.10.2025 | 5,62 | 5,65 | 5,62 | 5,65 | -1,05% | - |
| 15.10.2025 | 5,64 | 5,71 | 5,64 | 5,71 | 1,78% | - |
| 14.10.2025 | 5,67 | 5,67 | 5,61 | 5,61 | -7,12% | - |