Capricor Therapeutics, Inc. CAPR
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$9,04-0,43 (-4,54 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9,01 | -4,86 % | $9,32 | $9,39 | $8,84 | 2,40M |
| 2026-09-30 | $9,47 | +10,50 % | $10,03 | $10,72 | $9,40 | 20,51M |
| 2026-09-29 | $8,57 | -1,61 % | $8,75 | $8,97 | $8,50 | 2,67M |
| 2026-09-28 | $8,71 | +4,19 % | $8,29 | $8,84 | $8,15 | 2,09M |
| 2026-09-25 | $8,36 | -2,45 % | $8,61 | $8,67 | $8,30 | 1,91M |
| 2026-09-24 | $8,57 | -1,15 % | $8,60 | $8,87 | $8,27 | 2,40M |
| 2026-09-23 | $8,67 | -7,17 % | $9,26 | $9,36 | $8,52 | 3,14M |
| 2026-09-22 | $9,34 | +4,94 % | $9,01 | $9,48 | $8,89 | 2,50M |
| 2026-09-21 | $8,90 | -1,77 % | $9,14 | $9,28 | $8,84 | 2,42M |
| 2026-09-18 | $9,06 | -3,82 % | $9,30 | $9,36 | $8,96 | 3,25M |
| 2026-09-17 | $9,42 | +10,05 % | $8,93 | $9,79 | $8,82 | 3,94M |
| 2026-09-16 | $8,56 | 0,00 % | $8,58 | $9,07 | $8,41 | 2,38M |
| 2026-09-15 | $8,56 | -2,84 % | $8,83 | $8,90 | $8,38 | 2,17M |
| 2026-09-14 | $8,81 | +5,26 % | $9,11 | $9,24 | $8,71 | 2,90M |
| 2026-09-11 | $8,37 | +0,84 % | $8,32 | $8,67 | $8,26 | 2,07M |
| 2026-09-10 | $8,30 | -3,94 % | $8,58 | $8,70 | $8,18 | 2,91M |
| 2026-09-09 | $8,64 | -4,64 % | $9,08 | $9,27 | $8,60 | 2,75M |
| 2026-09-08 | $9,06 | -3,62 % | $9,15 | $9,49 | $8,81 | 2,73M |
| 2026-09-04 | $9,40 | +1,29 % | $9,40 | $9,81 | $9,26 | 2,56M |
| 2026-09-03 | $9,28 | -6,17 % | $9,83 | $9,93 | $9,14 | 4,06M |
| 2026-09-02 | $9,89 | -1,20 % | $10,07 | $10,65 | $9,60 | 5,16M |
| 2026-09-01 | $10,01 | +1,01 % | $10,77 | $11,00 | $9,85 | 6,31M |
| 2026-08-31 | $9,91 | +3,34 % | $9,50 | $10,27 | $9,07 | 4,56M |
| 2026-08-28 | $9,59 | -4,67 % | $9,73 | $10,20 | $9,47 | 5,19M |
| 2026-08-27 | $10,06 | +7,48 % | $9,19 | $10,61 | $8,90 | 12,05M |
| 2026-08-26 | $9,36 | +12,91 % | $8,29 | $9,88 | $8,05 | 12,04M |
| 2026-08-25 | $8,29 | +21,91 % | $7,25 | $8,60 | $7,25 | 17,63M |
| 2026-08-24 | $6,80 | +8,11 % | $8,03 | $8,03 | $6,34 | 20,09M |
| 2026-08-21 | $6,29 | -8,04 % | $6,81 | $7,08 | $6,01 | 8,36M |
| 2026-08-20 | $6,84 | -14,29 % | $7,66 | $7,82 | $6,83 | 8,11M |
| 2026-08-19 | $7,98 | +12,71 % | $7,19 | $7,99 | $7,14 | 8,57M |
| 2026-08-18 | $7,08 | -4,97 % | $7,50 | $8,29 | $6,76 | 8,54M |
| 2026-08-17 | $7,45 | +12,03 % | $6,87 | $7,59 | $6,59 | 19,22M |
| 2026-08-14 | $6,65 | +57,96 % | $7,66 | $8,15 | $6,04 | 66,33M |
| 2026-08-13 | $4,21 | +0,48 % | $4,18 | $4,42 | $4,14 | 16,75M |
| 2026-08-12 | $4,19 | +6,62 % | $3,95 | $4,30 | $3,90 | 2,75M |
| 2026-08-11 | $3,93 | +2,08 % | $3,85 | $4,00 | $3,73 | 3,33M |
| 2026-08-10 | $3,85 | -5,87 % | $4,04 | $4,11 | $3,81 | 3,09M |
| 2026-08-07 | $4,09 | -2,15 % | $4,16 | $4,70 | $4,05 | 3,62M |
| 2026-08-06 | $4,18 | +6,36 % | $3,88 | $4,21 | $3,87 | 3,21M |
| 2026-08-05 | $3,93 | -5,76 % | $4,16 | $4,31 | $3,85 | 3,68M |
| 2026-08-04 | $4,17 | -0,71 % | $4,13 | $4,42 | $4,09 | 4,22M |
| 2026-08-03 | $4,20 | +9,09 % | $3,78 | $4,20 | $3,66 | 5,17M |
| 2026-07-31 | $3,85 | -8,11 % | $4,04 | $4,66 | $3,80 | 7,30M |
| 2026-07-30 | $4,19 | -36,23 % | $3,07 | $4,21 | $2,96 | 28,92M |
| 2026-07-29 | $6,57 | 0,00 % | $6,57 | $6,57 | $6,57 | 0 |
| 2026-07-28 | $6,57 | -6,14 % | $6,78 | $7,22 | $5,67 | 16,55M |
| 2026-07-27 | $7,00 | -64,47 % | $5,87 | $7,85 | $5,82 | 30,00M |
| 2026-07-24 | $19,70 | -0,66 % | $19,77 | $20,18 | $18,31 | 2,47M |
| 2026-07-23 | $19,83 | +4,87 % | $18,51 | $20,54 | $18,49 | 2,01M |
| 2026-07-22 | $18,91 | -4,45 % | $19,72 | $19,92 | $18,77 | 1,54M |
| 2026-07-21 | $19,79 | +1,49 % | $19,50 | $20,16 | $18,98 | 2,26M |
| 2026-07-20 | $19,50 | +0,31 % | $19,68 | $20,17 | $18,93 | 1,91M |
| 2026-07-17 | $19,44 | +1,67 % | $18,77 | $19,79 | $18,64 | 1,17M |
| 2026-07-16 | $19,12 | -6,04 % | $20,39 | $20,49 | $19,00 | 1,49M |
| 2026-07-15 | $20,35 | -1,60 % | $20,63 | $20,84 | $19,60 | 1,37M |
| 2026-07-14 | $20,68 | +0,34 % | $20,61 | $21,04 | $20,27 | 1,09M |
| 2026-07-13 | $20,61 | -4,18 % | $21,30 | $21,53 | $20,17 | 1,28M |
| 2026-07-10 | $21,51 | -4,40 % | $22,58 | $22,58 | $21,19 | 1,23M |
| 2026-07-09 | $22,50 | +1,12 % | $22,43 | $22,52 | $21,75 | 1,17M |
| 2026-07-08 | $22,25 | +0,14 % | $22,26 | $23,03 | $21,41 | 1,46M |
| 2026-07-07 | $22,22 | -0,94 % | $22,55 | $22,71 | $21,82 | 1,45M |
| 2026-07-06 | $22,43 | -3,36 % | $23,57 | $23,85 | $21,65 | 2,13M |
| 2026-07-02 | $23,21 | +0,61 % | $23,13 | $24,57 | $22,53 | 1,64M |
| 2026-07-01 | $23,07 | -4,19 % | $24,13 | $24,25 | $23,04 | 1,81M |
| 2026-06-30 | $24,08 | +1,18 % | $23,86 | $24,99 | $23,86 | 1,86M |
| 2026-06-29 | $23,80 | -9,98 % | $27,01 | $27,05 | $23,46 | 3,24M |
| 2026-06-26 | $26,44 | -13,03 % | $27,20 | $27,40 | $25,63 | 5,49M |
| 2026-06-25 | $30,40 | +3,02 % | $29,40 | $30,93 | $29,29 | 1,03M |
| 2026-06-24 | $29,51 | -0,30 % | $29,88 | $30,01 | $29,19 | 803,00K |
| 2026-06-23 | $29,60 | +0,89 % | $28,73 | $29,99 | $28,53 | 794,70K |
| 2026-06-22 | $29,34 | +3,38 % | $29,50 | $30,19 | $28,89 | 1,76M |
| 2026-06-18 | $28,38 | +1,54 % | $28,28 | $29,27 | $27,63 | 3,10M |
| 2026-06-17 | $27,95 | +7,29 % | $27,28 | $28,73 | $26,97 | 1,46M |
| 2026-06-16 | $26,05 | -2,51 % | $26,80 | $27,07 | $25,60 | 654,90K |
| 2026-06-15 | $26,72 | +3,57 % | $26,04 | $26,97 | $26,00 | 985,70K |
| 2026-06-12 | $25,80 | +3,04 % | $25,11 | $26,12 | $25,00 | 773,50K |
| 2026-06-11 | $25,04 | -1,14 % | $25,36 | $25,64 | $24,65 | 1,22M |
| 2026-06-10 | $25,33 | -2,61 % | $25,98 | $26,42 | $25,01 | 1,48M |
| 2026-06-09 | $26,01 | -0,57 % | $26,52 | $26,97 | $25,07 | 976,40K |
| 2026-06-08 | $26,16 | -2,06 % | $27,15 | $27,38 | $26,00 | 640,70K |
| 2026-06-05 | $26,71 | -4,44 % | $27,88 | $27,95 | $26,56 | 578,20K |
| 2026-06-04 | $27,95 | +1,12 % | $27,78 | $28,50 | $27,51 | 584,20K |
| 2026-06-03 | $27,64 | +1,10 % | $27,03 | $27,86 | $26,92 | 664,90K |
| 2026-06-02 | $27,34 | -4,17 % | $28,05 | $28,26 | $27,09 | 895,80K |
| 2026-06-01 | $28,53 | -4,77 % | $29,52 | $29,52 | $28,03 | 726,40K |
| 2026-05-29 | $29,96 | +2,92 % | $30,25 | $30,52 | $29,54 | 841,10K |
| 2026-05-28 | $29,11 | -0,10 % | $29,21 | $29,36 | $28,77 | 417,30K |
| 2026-05-27 | $29,14 | -0,75 % | $29,42 | $29,87 | $28,87 | 553,60K |
| 2026-05-26 | $29,36 | +1,70 % | $29,43 | $29,45 | $28,85 | 674,60K |