Echtzeit-Aktienkurs CAPRICOR THERAP. DL-,001
Bid:
Ask:
Aktienkurse zur CAPRICOR THERAP. DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2021 | 3,20 | 3,34 | 3,10 | 3,12 | -2,35% | 134.315,00 |
| 09.12.2021 | 3,32 | 3,40 | 3,16 | 3,20 | -3,18% | 128.154,00 |
| 08.12.2021 | 3,17 | 3,37 | 3,00 | 3,30 | 4,76% | 182.406,00 |
| 07.12.2021 | 3,01 | 3,19 | 2,96 | 3,15 | 6,42% | 146.322,00 |
| 06.12.2021 | 2,90 | 3,00 | 2,85 | 2,96 | 2,42% | 198.580,00 |
| 03.12.2021 | 3,08 | 3,08 | 2,84 | 2,89 | -5,56% | 310.415,00 |
| 02.12.2021 | 3,22 | 3,29 | 2,94 | 3,06 | -4,67% | 407.204,00 |
| 01.12.2021 | 3,37 | 3,43 | 3,17 | 3,21 | -4,75% | 242.554,00 |
| 30.11.2021 | 3,24 | 3,39 | 3,18 | 3,37 | 2,12% | 184.745,00 |
| 29.11.2021 | 3,47 | 3,56 | 3,27 | 3,30 | -3,23% | 176.415,00 |
| 26.11.2021 | 3,36 | 3,60 | 3,27 | 3,41 | 0,89% | 282.832,00 |
| 24.11.2021 | 3,26 | 3,44 | 3,23 | 3,38 | 2,74% | 81.503,00 |
| 23.11.2021 | 3,31 | 3,40 | 3,10 | 3,29 | -1,79% | 129.759,00 |
| 22.11.2021 | 3,28 | 3,47 | 3,13 | 3,35 | 0,75% | 312.176,00 |
| 19.11.2021 | 3,25 | 3,39 | 3,16 | 3,33 | 3,26% | 113.328,00 |
| 18.11.2021 | 3,40 | 3,48 | 3,18 | 3,22 | -4,73% | 147.858,00 |
| 17.11.2021 | 3,47 | 3,54 | 3,36 | 3,38 | -2,31% | 126.420,00 |
| 16.11.2021 | 3,40 | 3,51 | 3,34 | 3,46 | 1,17% | 185.014,00 |
| 15.11.2021 | 3,50 | 3,50 | 3,36 | 3,42 | -1,16% | 126.916,00 |
| 12.11.2021 | 3,50 | 3,54 | 3,35 | 3,46 | -0,29% | 188.281,00 |
| 11.11.2021 | 3,51 | 3,59 | 3,44 | 3,47 | -1,14% | 202.656,00 |
| 10.11.2021 | 3,53 | 3,67 | 3,42 | 3,51 | -3,04% | 267.542,00 |
| 09.11.2021 | 3,78 | 3,78 | 3,50 | 3,62 | -1,63% | 224.803,00 |
| 08.11.2021 | 3,71 | 3,79 | 3,65 | 3,68 | -1,34% | 202.619,00 |
| 05.11.2021 | 3,80 | 3,82 | 3,68 | 3,73 | -2,10% | 168.666,00 |
| 04.11.2021 | 3,84 | 3,91 | 3,78 | 3,81 | -1,30% | 122.233,00 |
| 03.11.2021 | 3,92 | 3,93 | 3,73 | 3,86 | -0,77% | 184.975,00 |
| 02.11.2021 | 3,80 | 3,89 | 3,71 | 3,89 | 2,37% | 114.002,00 |
| 01.11.2021 | 3,74 | 3,96 | 3,73 | 3,80 | 2,15% | 219.272,00 |
| 29.10.2021 | 3,81 | 3,90 | 3,72 | 3,72 | -2,11% | 125.130,00 |
| 28.10.2021 | 3,85 | 3,90 | 3,80 | 3,80 | -0,26% | 109.374,00 |
| 27.10.2021 | 3,85 | 3,88 | 3,74 | 3,81 | -1,80% | 138.089,00 |
| 26.10.2021 | 3,85 | 3,94 | 3,80 | 3,88 | 0,26% | 107.075,00 |
| 25.10.2021 | 3,82 | 3,91 | 3,72 | 3,87 | 1,31% | 132.873,00 |
| 22.10.2021 | 3,96 | 3,96 | 3,78 | 3,82 | -4,26% | 159.660,00 |
| 21.10.2021 | 4,03 | 4,06 | 3,94 | 3,99 | -0,99% | 81.601,00 |
| 20.10.2021 | 3,98 | 4,08 | 3,91 | 4,03 | 1,77% | 101.356,00 |
| 19.10.2021 | 3,82 | 4,04 | 3,82 | 3,96 | 1,80% | 169.677,00 |
| 18.10.2021 | 3,95 | 3,95 | 3,86 | 3,89 | -1,77% | 132.008,00 |
| 15.10.2021 | 4,11 | 4,17 | 3,96 | 3,96 | -4,81% | 203.203,00 |
| 14.10.2021 | 4,15 | 4,24 | 4,10 | 4,16 | 0,97% | 167.605,00 |
| 13.10.2021 | 4,03 | 4,16 | 3,97 | 4,12 | 3,52% | 161.849,00 |
| 12.10.2021 | 4,12 | 4,16 | 3,96 | 3,98 | -2,21% | 226.532,00 |
| 11.10.2021 | 3,94 | 4,07 | 3,77 | 4,07 | 9,12% | 465.072,00 |
| 08.10.2021 | 3,69 | 3,76 | 3,62 | 3,73 | 1,36% | 123.476,00 |
| 07.10.2021 | 3,76 | 3,77 | 3,64 | 3,68 | 0,00% | 226.415,00 |
| 06.10.2021 | 3,77 | 3,80 | 3,64 | 3,68 | -4,17% | 244.480,00 |
| 05.10.2021 | 3,83 | 3,93 | 3,74 | 3,84 | 0,52% | 293.175,00 |
| 04.10.2021 | 3,92 | 3,96 | 3,80 | 3,82 | -3,78% | 368.471,00 |
| 01.10.2021 | 4,05 | 4,06 | 3,86 | 3,97 | -1,24% | 288.452,00 |
| 30.09.2021 | 3,88 | 4,09 | 3,87 | 4,02 | 3,61% | 350.677,00 |
| 29.09.2021 | 4,22 | 4,22 | 3,82 | 3,88 | -8,92% | 899.165,00 |
| 28.09.2021 | 4,34 | 4,44 | 4,13 | 4,26 | -4,91% | 1.061.632,00 |
| 27.09.2021 | 4,81 | 4,94 | 4,46 | 4,48 | -14,34% | 1.501.494,00 |
| 24.09.2021 | 5,83 | 5,85 | 4,98 | 5,23 | 4,18% | 27.245.999,00 |
| 23.09.2021 | 4,95 | 5,25 | 4,71 | 5,02 | 3,29% | 575.937,00 |
| 22.09.2021 | 4,80 | 4,99 | 4,80 | 4,86 | 1,46% | 136.558,00 |
| 21.09.2021 | 4,66 | 4,95 | 4,41 | 4,79 | 2,13% | 445.263,00 |
| 20.09.2021 | 4,73 | 5,09 | 4,52 | 4,69 | -6,76% | 394.876,00 |
| 17.09.2021 | 4,75 | 5,03 | 4,70 | 5,03 | 6,34% | 259.196,00 |
| 16.09.2021 | 4,40 | 4,75 | 4,22 | 4,73 | 6,29% | 204.133,00 |
| 15.09.2021 | 4,50 | 4,52 | 4,38 | 4,45 | -1,77% | 182.772,00 |
| 14.09.2021 | 4,80 | 4,80 | 4,46 | 4,53 | -5,03% | 207.196,00 |
| 13.09.2021 | 4,94 | 4,94 | 4,73 | 4,77 | -2,65% | 136.304,00 |
| 10.09.2021 | 5,00 | 5,13 | 4,85 | 4,90 | -2,20% | 188.275,00 |
| 09.09.2021 | 4,90 | 5,13 | 4,88 | 5,01 | 2,87% | 125.637,00 |
| 08.09.2021 | 4,83 | 4,95 | 4,76 | 4,87 | -0,20% | 81.399,00 |
| 07.09.2021 | 5,09 | 5,17 | 4,81 | 4,88 | -2,79% | 126.275,00 |
| 03.09.2021 | 5,00 | 5,32 | 4,80 | 5,02 | 2,87% | 393.159,00 |
| 02.09.2021 | 4,74 | 4,97 | 4,72 | 4,88 | 5,63% | 200.787,00 |
| 01.09.2021 | 4,98 | 5,05 | 4,56 | 4,62 | -7,78% | 264.436,00 |
| 31.08.2021 | 4,37 | 5,15 | 4,25 | 5,01 | 15,97% | 574.676,00 |
| 30.08.2021 | 4,16 | 4,39 | 4,07 | 4,32 | 3,10% | 271.541,00 |
| 27.08.2021 | 4,25 | 4,34 | 4,16 | 4,19 | -0,71% | 131.173,00 |
| 26.08.2021 | 4,32 | 4,41 | 4,09 | 4,22 | -1,40% | 134.532,00 |
| 25.08.2021 | 4,16 | 4,43 | 4,12 | 4,28 | 3,88% | 206.412,00 |
| 24.08.2021 | 4,03 | 4,24 | 4,01 | 4,12 | 1,98% | 112.517,00 |
| 23.08.2021 | 3,86 | 4,11 | 3,86 | 4,04 | 4,39% | 130.729,00 |
| 20.08.2021 | 3,84 | 3,95 | 3,80 | 3,87 | 1,84% | 95.711,00 |
| 19.08.2021 | 3,92 | 4,01 | 3,79 | 3,80 | -3,31% | 90.485,00 |
| 18.08.2021 | 3,95 | 4,13 | 3,85 | 3,93 | -1,01% | 221.262,00 |
| 17.08.2021 | 3,99 | 4,21 | 3,91 | 3,97 | -1,24% | 141.143,00 |
| 16.08.2021 | 3,98 | 4,28 | 3,97 | 4,02 | -0,50% | 250.771,00 |
| 13.08.2021 | 4,08 | 4,50 | 4,00 | 4,04 | -9,82% | 449.592,00 |
| 12.08.2021 | 4,44 | 4,58 | 4,30 | 4,48 | 1,59% | 272.937,00 |
| 11.08.2021 | 4,52 | 4,52 | 4,31 | 4,41 | -1,12% | 69.899,00 |
| 10.08.2021 | 4,62 | 4,67 | 4,38 | 4,46 | -3,67% | 104.599,00 |
| 09.08.2021 | 4,64 | 4,64 | 4,40 | 4,63 | 5,47% | 147.935,00 |
| 06.08.2021 | 4,25 | 4,40 | 4,20 | 4,39 | 2,81% | 69.485,00 |
| 05.08.2021 | 4,19 | 4,40 | 4,15 | 4,27 | 0,23% | 130.138,00 |
| 04.08.2021 | 4,40 | 4,49 | 4,24 | 4,26 | -4,27% | 81.742,00 |
| 03.08.2021 | 4,44 | 4,53 | 4,34 | 4,45 | 0,23% | 55.277,00 |
| 02.08.2021 | 4,34 | 4,53 | 4,32 | 4,44 | 1,60% | 76.363,00 |
| 30.07.2021 | 4,32 | 4,40 | 4,25 | 4,37 | 1,16% | 93.486,00 |
| 29.07.2021 | 4,85 | 4,85 | 4,31 | 4,32 | -9,62% | 330.449,00 |
| 28.07.2021 | 4,66 | 4,85 | 4,58 | 4,78 | 3,02% | 70.872,00 |
| 27.07.2021 | 4,80 | 4,80 | 4,46 | 4,64 | -2,93% | 157.479,00 |
| 26.07.2021 | 4,80 | 5,20 | 4,69 | 4,78 | -1,65% | 497.771,00 |
| 23.07.2021 | 4,75 | 4,90 | 4,67 | 4,86 | 1,46% | 182.016,00 |
| 22.07.2021 | 4,98 | 5,10 | 4,76 | 4,79 | -3,82% | 83.560,00 |