5,926€
2,99%
Echtzeit-Aktienkurs Capricor Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Capricor Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 5,90 | 6,00 | 5,81 | 5,93 | 2,99% | - |
| 20.10.2026 | 5,82 | 5,82 | 5,75 | 5,75 | -3,26% | - |
| 19.10.2026 | 5,88 | 5,95 | 5,88 | 5,95 | -4,65% | - |
| 16.10.2026 | 6,31 | 6,31 | 6,24 | 6,24 | 7,29% | - |
| 15.10.2026 | 5,69 | 5,81 | 5,69 | 5,81 | -2,87% | - |
| 14.10.2026 | 5,99 | 5,99 | 5,98 | 5,99 | -6,96% | - |
| 13.10.2026 | 6,55 | 6,55 | 6,43 | 6,43 | -1,92% | - |
| 12.10.2026 | 6,88 | 6,88 | 6,56 | 6,56 | -6,77% | 100,00 |
| 09.10.2026 | 6,92 | 7,04 | 6,92 | 7,04 | 0,06% | - |
| 08.10.2026 | 7,07 | 7,23 | 7,03 | 7,03 | -0,96% | - |
| 07.10.2026 | 6,72 | 7,10 | 6,70 | 7,10 | 4,41% | 1.000,00 |
| 06.10.2026 | 6,92 | 6,92 | 6,80 | 6,80 | 4,87% | 1.000,00 |
| 05.10.2026 | 7,85 | 7,85 | 6,48 | 6,48 | -17,61% | 6.550,00 |
| 02.10.2026 | 7,83 | 7,87 | 7,83 | 7,87 | -3,34% | - |
| 01.10.2026 | 8,11 | 8,14 | 8,10 | 8,14 | -2,09% | - |
| 30.09.2026 | 8,66 | 10,01 | 8,32 | 8,32 | 9,97% | 5.746,00 |
| 29.09.2026 | 7,50 | 7,92 | 7,50 | 7,56 | 4,39% | 150,00 |
| 28.09.2026 | 7,19 | 7,24 | 7,19 | 7,24 | -2,37% | - |
| 25.09.2026 | 7,40 | 7,42 | 7,40 | 7,42 | -1,07% | - |
| 24.09.2026 | 7,81 | 7,81 | 7,50 | 7,50 | -6,69% | 1.049,00 |
| 23.09.2026 | 7,98 | 8,36 | 7,98 | 8,04 | 5,32% | 100,00 |
| 22.09.2026 | 7,57 | 7,63 | 7,56 | 7,63 | -2,33% | - |
| 21.09.2026 | 7,71 | 8,17 | 7,71 | 7,81 | -3,00% | 10,00 |
| 18.09.2026 | 8,05 | 8,06 | 8,05 | 8,06 | 6,82% | - |
| 17.09.2026 | 7,46 | 7,88 | 7,46 | 7,54 | 3,34% | 4.000,00 |
| 16.09.2026 | 7,22 | 7,30 | 7,21 | 7,30 | -2,69% | - |
| 15.09.2026 | 7,44 | 7,50 | 7,43 | 7,50 | -0,61% | 200,00 |
| 14.09.2026 | 7,07 | 7,55 | 6,92 | 7,55 | 4,54% | - |
| 11.09.2026 | 7,13 | 7,39 | 7,02 | 7,22 | 1,35% | - |
| 10.09.2026 | 7,32 | 7,38 | 7,04 | 7,12 | -4,02% | 120,00 |
| 09.09.2026 | 7,68 | 7,85 | 7,42 | 7,42 | -4,36% | - |
| 08.09.2026 | 7,88 | 8,08 | 7,67 | 7,76 | -2,17% | 260,00 |
| 07.09.2026 | 7,91 | 8,15 | 7,89 | 7,93 | -1,02% | - |
| 04.09.2026 | 7,80 | 8,17 | 7,79 | 8,01 | 0,35% | - |
| 03.09.2026 | 8,39 | 8,50 | 7,85 | 7,98 | -5,83% | 200,00 |
| 02.09.2026 | 8,51 | 8,91 | 8,27 | 8,48 | -1,03% | - |
| 01.09.2026 | 8,35 | 9,12 | 8,35 | 8,57 | 0,40% | 12.316,00 |
| 31.08.2026 | 8,12 | 8,73 | 7,99 | 8,53 | 3,87% | - |
| 28.08.2026 | 8,57 | 8,62 | 8,18 | 8,21 | -2,59% | 1.390,00 |
| 27.08.2026 | 8,21 | 8,92 | 7,75 | 8,43 | 5,56% | 80,00 |
| 26.08.2026 | 6,96 | 8,12 | 6,95 | 7,99 | 13,18% | 3.400,00 |
| 25.08.2026 | 5,72 | 7,06 | 5,70 | 7,06 | 23,26% | 900,00 |
| 24.08.2026 | 5,36 | 7,17 | 5,31 | 5,73 | 7,63% | 4.110,00 |
| 21.08.2026 | 5,68 | 5,99 | 5,22 | 5,32 | -9,43% | 300,00 |
| 20.08.2026 | 6,71 | 6,76 | 5,87 | 5,87 | -12,75% | 100,00 |
| 19.08.2026 | 6,02 | 6,73 | 5,86 | 6,73 | 2,47% | 510,00 |
| 18.08.2026 | 6,40 | 6,58 | 6,20 | 6,57 | 14,66% | 4.368,00 |
| 17.08.2026 | 5,80 | 6,16 | 5,68 | 5,73 | 0,67% | 2.000,00 |
| 14.08.2026 | 5,70 | 7,79 | 5,31 | 5,69 | 54,76% | 10.504,00 |
| 13.08.2026 | 3,62 | 3,81 | 3,53 | 3,68 | 3,11% | - |
| 12.08.2026 | 3,37 | 3,68 | 3,34 | 3,57 | 5,81% | - |
| 11.08.2026 | 3,31 | 3,42 | 3,23 | 3,37 | 1,48% | - |
| 10.08.2026 | 3,52 | 3,61 | 3,28 | 3,32 | -5,65% | - |
| 07.08.2026 | 3,54 | 3,74 | 3,50 | 3,52 | -1,79% | - |
| 06.08.2026 | 3,35 | 3,62 | 3,29 | 3,59 | 5,85% | - |
| 05.08.2026 | 3,55 | 3,67 | 3,33 | 3,39 | -5,81% | - |
| 04.08.2026 | 3,54 | 3,79 | 3,49 | 3,60 | -0,58% | 300,00 |
| 03.08.2026 | 3,30 | 3,62 | 3,19 | 3,62 | 8,81% | 200,00 |
| 31.07.2026 | 3,44 | 3,79 | 3,32 | 3,32 | 8,84% | 20.200,00 |
| 30.07.2026 | 2,93 | 3,05 | 2,58 | 3,05 | -47,45% | 1.500,00 |
| 29.07.2026 | 5,71 | 5,94 | 5,69 | 5,81 | 4,16% | 9.950,00 |
| 28.07.2026 | 5,76 | 6,10 | 5,53 | 5,58 | -63,51% | - |
| 27.07.2026 | 17,11 | 17,17 | 15,29 | 15,29 | -10,58% | - |
| 24.07.2026 | 17,44 | 18,26 | 16,61 | 17,10 | -2,17% | 100,00 |
| 23.07.2026 | 16,51 | 18,04 | 16,17 | 17,48 | 5,46% | - |
| 22.07.2026 | 17,03 | 17,51 | 16,45 | 16,58 | -4,60% | 10,00 |
| 21.07.2026 | 16,80 | 17,48 | 16,56 | 17,38 | 1,61% | - |
| 20.07.2026 | 16,63 | 17,42 | 16,62 | 17,10 | 0,68% | - |
| 17.07.2026 | 16,26 | 17,19 | 16,24 | 16,99 | 1,71% | - |
| 16.07.2026 | 17,41 | 17,63 | 16,65 | 16,70 | -5,92% | - |
| 15.07.2026 | 17,75 | 18,07 | 17,11 | 17,75 | -1,91% | - |
| 14.07.2026 | 17,92 | 18,36 | 17,51 | 18,10 | -0,14% | - |
| 13.07.2026 | 18,51 | 18,91 | 17,78 | 18,12 | -3,80% | 640,00 |
| 10.07.2026 | 19,31 | 19,51 | 18,58 | 18,84 | -3,29% | - |
| 09.07.2026 | 19,11 | 19,49 | 19,03 | 19,48 | 0,23% | - |
| 08.07.2026 | 19,39 | 19,64 | 18,90 | 19,43 | -0,13% | - |
| 07.07.2026 | 19,24 | 19,74 | 19,23 | 19,46 | -0,10% | - |
| 06.07.2026 | 19,92 | 20,58 | 19,48 | 19,48 | -2,06% | - |
| 03.07.2026 | 19,92 | 19,94 | 19,83 | 19,89 | -2,04% | - |
| 02.07.2026 | 19,87 | 21,02 | 19,71 | 20,30 | -0,39% | - |
| 01.07.2026 | 20,63 | 21,68 | 20,38 | 20,38 | -2,86% | 300,00 |
| 30.06.2026 | 20,62 | 21,48 | 20,60 | 20,98 | 0,62% | 3.000,00 |
| 29.06.2026 | 23,63 | 23,63 | 20,57 | 20,85 | -20,75% | 3.000,00 |
| 26.06.2026 | 25,97 | 26,34 | 25,94 | 26,31 | -0,64% | - |
| 25.06.2026 | 25,44 | 26,75 | 25,43 | 26,48 | 2,87% | 450,00 |
| 24.06.2026 | 25,51 | 27,06 | 25,50 | 25,74 | -0,46% | 600,00 |
| 23.06.2026 | 25,10 | 26,04 | 24,99 | 25,86 | 0,90% | - |
| 22.06.2026 | 24,32 | 25,96 | 24,32 | 25,63 | 5,56% | - |
| 19.06.2026 | 24,38 | 24,38 | 24,28 | 24,28 | -1,18% | - |
| 18.06.2026 | 24,25 | 25,02 | 23,95 | 24,57 | 10,63% | 400,00 |
| 17.06.2026 | 22,00 | 22,21 | 21,97 | 22,21 | -0,54% | - |
| 16.06.2026 | 22,61 | 23,81 | 22,05 | 22,33 | -2,28% | 35,00 |
| 15.06.2026 | 21,99 | 23,26 | 21,99 | 22,85 | 3,35% | 4.070,00 |
| 12.06.2026 | 21,24 | 22,13 | 20,71 | 22,11 | 1,84% | 1.800,00 |
| 11.06.2026 | 21,84 | 22,11 | 21,34 | 21,71 | -0,28% | - |
| 10.06.2026 | 22,07 | 22,74 | 21,65 | 21,77 | -2,68% | 2.000,00 |
| 09.06.2026 | 22,26 | 22,95 | 21,65 | 22,37 | -0,80% | - |
| 08.06.2026 | 22,69 | 23,67 | 22,47 | 22,55 | -2,68% | - |
| 05.06.2026 | 23,58 | 23,99 | 23,03 | 23,17 | -3,42% | - |
| 04.06.2026 | 23,33 | 24,27 | 23,05 | 23,99 | 1,14% | - |