8,695€
2,54%
Echtzeit-Aktienkurs Capricor Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Capricor Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 8,40 | 8,40 | 8,39 | 8,39 | -0,83% | - |
| 03.07.2025 | 8,33 | 8,46 | 8,32 | 8,46 | 5,09% | - |
| 02.07.2025 | 8,13 | 8,13 | 8,05 | 8,05 | -0,37% | - |
| 01.07.2025 | 8,19 | 8,19 | 8,08 | 8,08 | -13,02% | - |
| 30.06.2025 | 9,28 | 9,29 | 9,28 | 9,29 | 9,55% | - |
| 27.06.2025 | 8,47 | 8,48 | 8,46 | 8,48 | -0,24% | - |
| 26.06.2025 | 8,39 | 8,50 | 8,39 | 8,50 | 7,73% | - |
| 25.06.2025 | 7,77 | 7,89 | 7,77 | 7,89 | 19,36% | - |
| 24.06.2025 | 6,58 | 6,61 | 6,57 | 6,61 | -5,03% | - |
| 23.06.2025 | 7,11 | 7,14 | 6,69 | 6,96 | -27,65% | 429,00 |
| 20.06.2025 | 9,41 | 9,86 | 9,41 | 9,62 | 2,34% | 50,00 |
| 19.06.2025 | 9,33 | 9,40 | 9,30 | 9,40 | -8,56% | - |
| 18.06.2025 | 10,34 | 10,34 | 10,28 | 10,28 | -2,28% | - |
| 17.06.2025 | 10,66 | 10,66 | 10,52 | 10,52 | 0,96% | - |
| 16.06.2025 | 10,17 | 10,80 | 10,17 | 10,42 | -10,02% | - |
| 13.06.2025 | 11,64 | 11,64 | 11,58 | 11,58 | 5,27% | - |
| 12.06.2025 | 11,10 | 11,12 | 11,00 | 11,00 | -9,84% | - |
| 11.06.2025 | 11,84 | 12,20 | 11,84 | 12,20 | 5,72% | - |
| 10.06.2025 | 11,46 | 11,66 | 11,46 | 11,54 | -6,79% | - |
| 09.06.2025 | 12,60 | 12,60 | 12,38 | 12,38 | -1,90% | - |
| 06.06.2025 | 11,34 | 12,62 | 11,24 | 12,62 | 17,72% | 57,00 |
| 05.06.2025 | 10,54 | 10,72 | 10,54 | 10,72 | 11,67% | - |
| 04.06.2025 | 9,56 | 9,66 | 9,56 | 9,60 | 11,24% | - |
| 03.06.2025 | 8,58 | 8,63 | 8,58 | 8,63 | 0,94% | - |
| 02.06.2025 | 8,65 | 8,65 | 8,55 | 8,55 | -0,47% | - |
| 30.05.2025 | 8,64 | 8,66 | 8,59 | 8,59 | -5,50% | - |
| 29.05.2025 | 9,33 | 9,33 | 9,09 | 9,09 | -0,76% | - |
| 28.05.2025 | 9,17 | 9,17 | 9,15 | 9,16 | 3,39% | - |
| 27.05.2025 | 8,88 | 8,93 | 8,86 | 8,86 | 0,00% | - |
| 26.05.2025 | 8,83 | 8,86 | 8,83 | 8,86 | -0,78% | - |
| 23.05.2025 | 9,24 | 9,24 | 8,93 | 8,93 | -6,69% | - |
| 22.05.2025 | 9,44 | 9,57 | 9,44 | 9,57 | 0,84% | - |
| 21.05.2025 | 9,35 | 9,49 | 9,35 | 9,49 | -2,16% | - |
| 20.05.2025 | 8,90 | 9,70 | 8,90 | 9,70 | 19,61% | 100,00 |
| 19.05.2025 | 8,11 | 8,11 | 8,11 | 8,11 | -1,58% | - |
| 16.05.2025 | 8,20 | 8,24 | 8,20 | 8,24 | 31,21% | - |
| 15.05.2025 | 6,60 | 6,60 | 6,28 | 6,28 | -6,13% | 300,00 |
| 14.05.2025 | 6,49 | 6,69 | 6,49 | 6,69 | 3,24% | - |
| 13.05.2025 | 6,16 | 6,60 | 6,16 | 6,48 | 19,56% | - |
| 12.05.2025 | 5,42 | 5,42 | 5,42 | 5,42 | -4,41% | - |
| 09.05.2025 | 5,97 | 5,97 | 5,67 | 5,67 | -8,55% | - |
| 08.05.2025 | 5,87 | 6,20 | 5,87 | 6,20 | 1,97% | - |
| 07.05.2025 | 6,18 | 6,64 | 6,08 | 6,08 | -31,14% | 550,00 |
| 06.05.2025 | 8,73 | 9,30 | 8,73 | 8,83 | -11,52% | 1.488,00 |
| 05.05.2025 | 9,98 | 9,98 | 9,98 | 9,98 | -5,49% | - |
| 02.05.2025 | 11,00 | 11,00 | 10,56 | 10,56 | -4,35% | - |
| 30.04.2025 | 10,60 | 11,04 | 10,60 | 11,04 | 2,41% | - |
| 29.04.2025 | 10,82 | 10,86 | 10,78 | 10,78 | -1,46% | - |
| 28.04.2025 | 10,94 | 10,94 | 10,94 | 10,94 | -2,50% | - |
| 25.04.2025 | 11,26 | 11,30 | 10,98 | 11,22 | -2,77% | - |
| 24.04.2025 | 11,12 | 11,64 | 11,12 | 11,54 | 1,58% | - |
| 23.04.2025 | 12,04 | 12,04 | 11,36 | 11,36 | 13,37% | - |
| 22.04.2025 | 10,02 | 10,02 | 10,02 | 10,02 | 20,87% | - |
| 17.04.2025 | 8,29 | 8,29 | 8,29 | 8,29 | 0,97% | - |
| 16.04.2025 | 8,22 | 8,22 | 8,21 | 8,21 | -4,31% | - |
| 15.04.2025 | 7,96 | 8,58 | 7,96 | 8,58 | 5,54% | - |
| 14.04.2025 | 7,89 | 8,15 | 7,89 | 8,13 | 0,87% | - |
| 11.04.2025 | 7,71 | 8,06 | 7,56 | 8,06 | -5,18% | - |
| 10.04.2025 | 8,19 | 8,50 | 8,19 | 8,50 | 4,42% | 11,00 |
| 09.04.2025 | 7,58 | 8,14 | 7,58 | 8,14 | 3,96% | - |
| 08.04.2025 | 8,07 | 8,07 | 7,81 | 7,83 | -0,38% | - |
| 07.04.2025 | 7,86 | 7,86 | 7,86 | 7,86 | -4,73% | - |
| 04.04.2025 | 8,05 | 8,29 | 7,78 | 8,25 | 0,00% | 1.000,00 |
| 03.04.2025 | 8,56 | 8,56 | 8,14 | 8,25 | -7,09% | - |
| 02.04.2025 | 8,46 | 8,89 | 8,46 | 8,88 | 0,79% | - |
| 01.04.2025 | 8,45 | 8,99 | 8,22 | 8,81 | -12,43% | 97,00 |
| 31.03.2025 | 10,22 | 10,22 | 10,06 | 10,06 | -4,73% | 97,00 |
| 28.03.2025 | 10,56 | 10,56 | 10,56 | 10,56 | -10,36% | - |
| 27.03.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -2,00% | - |
| 26.03.2025 | 12,02 | 12,02 | 12,02 | 12,02 | 1,69% | - |
| 25.03.2025 | 11,82 | 11,82 | 11,82 | 11,82 | 1,72% | - |
| 24.03.2025 | 11,62 | 11,62 | 11,62 | 11,62 | -8,93% | - |
| 21.03.2025 | 12,76 | 12,76 | 12,76 | 12,76 | 17,28% | - |
| 20.03.2025 | 10,88 | 10,88 | 10,88 | 10,88 | 6,04% | - |
| 19.03.2025 | 10,26 | 10,26 | 10,26 | 10,26 | -8,88% | - |
| 18.03.2025 | 11,26 | 11,26 | 11,26 | 11,26 | -2,09% | - |
| 17.03.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -4,01% | - |
| 14.03.2025 | 11,56 | 11,98 | 11,56 | 11,98 | 3,28% | - |
| 13.03.2025 | 11,48 | 11,80 | 11,48 | 11,60 | -2,68% | - |
| 12.03.2025 | 11,16 | 11,92 | 11,16 | 11,92 | 1,71% | - |
| 11.03.2025 | 11,02 | 11,72 | 11,02 | 11,72 | 3,90% | - |
| 10.03.2025 | 11,18 | 11,28 | 11,08 | 11,28 | -6,78% | - |
| 07.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 7,27% | - |
| 06.03.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -11,46% | - |
| 05.03.2025 | 12,74 | 12,74 | 12,74 | 12,74 | -1,24% | - |
| 04.03.2025 | 12,56 | 13,10 | 12,56 | 12,90 | -9,28% | - |
| 03.03.2025 | 14,22 | 14,22 | 14,22 | 14,22 | 6,76% | - |
| 28.02.2025 | 13,32 | 13,32 | 13,32 | 13,32 | -3,62% | - |
| 27.02.2025 | 13,30 | 13,82 | 13,30 | 13,82 | -4,56% | - |
| 26.02.2025 | 14,48 | 14,48 | 14,48 | 14,48 | 8,87% | - |
| 25.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,49% | - |
| 24.02.2025 | 13,76 | 13,76 | 13,64 | 13,64 | -3,81% | - |
| 21.02.2025 | 13,90 | 14,18 | 13,90 | 14,18 | 0,14% | - |
| 20.02.2025 | 13,94 | 14,30 | 13,94 | 14,16 | 0,14% | - |
| 19.02.2025 | 13,76 | 14,24 | 13,76 | 14,14 | -7,58% | - |
| 18.02.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,86% | - |
| 17.02.2025 | 14,66 | 15,78 | 14,66 | 15,02 | 4,89% | 5.531,00 |
| 14.02.2025 | 14,32 | 14,32 | 14,32 | 14,32 | 2,87% | - |
| 13.02.2025 | 13,90 | 13,96 | 13,90 | 13,92 | 11,00% | - |
| 12.02.2025 | 12,54 | 12,54 | 12,54 | 12,54 | -1,26% | - |