20,288€
-0,06%
Echtzeit-Aktienkurs Capricor Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Capricor Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.06.2026 | 23,05 | 23,81 | 22,85 | 23,72 | 1,67% | - |
| 02.06.2026 | 23,95 | 24,31 | 23,21 | 23,33 | -4,19% | - |
| 01.06.2026 | 25,24 | 25,48 | 24,13 | 24,35 | -4,66% | 7.000,00 |
| 29.05.2026 | 24,52 | 25,75 | 24,52 | 25,54 | 2,61% | - |
| 28.05.2026 | 24,61 | 24,96 | 24,51 | 24,89 | 0,40% | - |
| 27.05.2026 | 24,66 | 25,38 | 24,51 | 24,79 | -1,39% | - |
| 26.05.2026 | 24,51 | 25,17 | 24,51 | 25,14 | 2,40% | - |
| 25.05.2026 | 24,51 | 24,58 | 24,50 | 24,55 | -0,69% | - |
| 22.05.2026 | 25,04 | 25,30 | 24,64 | 24,72 | -2,45% | - |
| 21.05.2026 | 24,45 | 25,51 | 24,18 | 25,34 | 2,05% | 205,00 |
| 20.05.2026 | 23,16 | 24,83 | 22,78 | 24,83 | 7,82% | 205,00 |
| 19.05.2026 | 23,55 | 24,06 | 22,99 | 23,03 | -3,28% | - |
| 18.05.2026 | 24,09 | 24,83 | 23,54 | 23,81 | -3,33% | - |
| 15.05.2026 | 25,05 | 25,19 | 24,44 | 24,63 | -3,03% | - |
| 14.05.2026 | 25,44 | 26,06 | 25,16 | 25,40 | -0,55% | - |
| 13.05.2026 | 26,41 | 26,85 | 25,16 | 25,54 | -4,70% | - |
| 12.05.2026 | 26,60 | 27,12 | 26,18 | 26,80 | 5,22% | - |
| 11.05.2026 | 25,27 | 25,48 | 25,21 | 25,47 | -0,51% | - |
| 08.05.2026 | 25,00 | 26,24 | 24,11 | 25,60 | -10,68% | 2.000,00 |
| 07.05.2026 | 28,73 | 28,83 | 26,50 | 28,66 | -1,71% | - |
| 06.05.2026 | 27,59 | 29,16 | 27,58 | 29,16 | 4,52% | - |
| 05.05.2026 | 28,14 | 28,76 | 27,14 | 27,90 | -2,17% | 55,00 |
| 04.05.2026 | 26,09 | 28,53 | 26,04 | 28,52 | -0,11% | 55,00 |
| 30.04.2026 | 27,10 | 29,22 | 27,09 | 28,55 | 3,44% | - |
| 29.04.2026 | 28,50 | 29,11 | 27,52 | 27,60 | -4,30% | - |
| 28.04.2026 | 29,40 | 30,37 | 28,71 | 28,84 | -2,86% | 760,00 |
| 27.04.2026 | 29,30 | 29,87 | 28,98 | 29,69 | -0,20% | - |
| 24.04.2026 | 28,38 | 29,75 | 28,25 | 29,75 | 3,48% | - |
| 23.04.2026 | 29,13 | 29,65 | 28,24 | 28,75 | -2,81% | - |
| 22.04.2026 | 29,63 | 30,54 | 28,84 | 29,58 | -0,64% | - |
| 21.04.2026 | 28,54 | 30,00 | 28,33 | 29,77 | 3,15% | 12.044,00 |
| 20.04.2026 | 28,74 | 30,50 | 28,70 | 28,86 | -1,50% | - |
| 17.04.2026 | 28,83 | 29,60 | 28,82 | 29,30 | 0,58% | - |
| 16.04.2026 | 29,12 | 29,75 | 28,25 | 29,13 | -1,42% | - |
| 15.04.2026 | 28,82 | 29,65 | 28,55 | 29,55 | 0,99% | - |
| 14.04.2026 | 29,12 | 29,58 | 28,25 | 29,26 | 11,34% | - |
| 13.04.2026 | 25,98 | 27,00 | 25,90 | 26,28 | -1,09% | - |
| 10.04.2026 | 26,51 | 26,65 | 25,75 | 26,57 | -1,45% | - |
| 09.04.2026 | 26,51 | 27,15 | 26,42 | 26,96 | 0,33% | - |
| 08.04.2026 | 27,86 | 27,90 | 26,77 | 26,87 | -1,50% | - |
| 07.04.2026 | 27,20 | 27,35 | 26,25 | 27,28 | 3,92% | - |
| 02.04.2026 | 25,35 | 26,25 | 25,05 | 26,25 | 1,55% | - |
| 01.04.2026 | 25,75 | 27,15 | 25,55 | 25,85 | -0,96% | 110,00 |
| 31.03.2026 | 23,95 | 26,20 | 23,90 | 26,10 | 8,30% | - |
| 30.03.2026 | 24,70 | 25,30 | 24,00 | 24,10 | -3,21% | - |
| 27.03.2026 | 25,60 | 26,15 | 24,60 | 24,90 | -2,35% | - |
| 26.03.2026 | 25,45 | 26,05 | 25,15 | 25,50 | -0,20% | - |
| 25.03.2026 | 24,95 | 26,05 | 24,15 | 25,55 | 2,82% | - |
| 24.03.2026 | 25,60 | 26,00 | 24,50 | 24,85 | -2,93% | 128,00 |
| 23.03.2026 | 24,95 | 25,95 | 24,20 | 25,60 | 1,79% | - |
| 20.03.2026 | 26,60 | 27,65 | 25,10 | 25,15 | -5,27% | 900,00 |
| 19.03.2026 | 26,45 | 26,70 | 25,80 | 26,55 | 0,38% | - |
| 18.03.2026 | 26,85 | 27,10 | 26,30 | 26,45 | -0,94% | - |
| 17.03.2026 | 26,55 | 27,35 | 26,10 | 26,70 | 0,38% | - |
| 16.03.2026 | 26,40 | 27,40 | 26,20 | 26,60 | 1,33% | - |
| 13.03.2026 | 28,30 | 29,20 | 25,85 | 26,25 | -7,08% | 2.000,00 |
| 12.03.2026 | 28,85 | 29,05 | 28,00 | 28,25 | -2,42% | - |
| 11.03.2026 | 29,05 | 29,05 | 28,15 | 28,95 | 9,87% | - |
| 10.03.2026 | 26,15 | 26,45 | 26,15 | 26,35 | 0,76% | - |
| 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% | - |