Calidi Biotherapeutics, Inc. CLDI
AMEX · Vereinigte Staaten · Gesundheitstechnologie
$1,080,00 (0,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,08 | 0,00 % | $1,09 | $1,09 | $1,05 | 38,60K |
| 2026-10-01 | $1,08 | +0,93 % | $1,07 | $1,08 | $1,05 | 14,90K |
| 2026-09-30 | $1,07 | -0,93 % | $1,08 | $1,10 | $1,05 | 48,90K |
| 2026-09-29 | $1,08 | +0,93 % | $1,08 | $1,08 | $1,03 | 43,20K |
| 2026-09-28 | $1,07 | -5,31 % | $1,10 | $1,13 | $1,05 | 154,50K |
| 2026-09-25 | $1,13 | -5,83 % | $1,20 | $1,29 | $1,13 | 128,60K |
| 2026-09-24 | $1,20 | +10,09 % | $1,15 | $1,25 | $1,10 | 587,80K |
| 2026-09-23 | $1,09 | -1,80 % | $1,10 | $1,15 | $1,05 | 2,88M |
| 2026-09-22 | $1,11 | -0,18 % | $1,11 | $1,15 | $1,11 | 37,10K |
| 2026-09-21 | $1,11 | +1,09 % | $1,11 | $1,16 | $1,10 | 33,40K |
| 2026-09-18 | $1,10 | -13,39 % | $1,28 | $1,28 | $1,10 | 30,60K |
| 2026-09-17 | $1,27 | +8,55 % | $1,15 | $1,29 | $1,05 | 189,00K |
| 2026-09-16 | $1,17 | 0,00 % | $1,22 | $1,23 | $1,16 | 32,40K |
| 2026-09-15 | $1,17 | -4,10 % | $1,21 | $1,22 | $1,17 | 33,90K |
| 2026-09-14 | $1,22 | -1,61 % | $1,27 | $1,27 | $1,21 | 17,50K |
| 2026-09-11 | $1,24 | -5,34 % | $1,24 | $1,28 | $1,22 | 70,60K |
| 2026-09-10 | $1,31 | -3,68 % | $1,31 | $1,34 | $1,30 | 32,40K |
| 2026-09-09 | $1,36 | +0,74 % | $1,33 | $1,37 | $1,30 | 45,30K |
| 2026-09-08 | $1,35 | -2,53 % | $1,38 | $1,40 | $1,25 | 30,00K |
| 2026-09-04 | $1,38 | +2,59 % | $1,38 | $1,40 | $1,35 | 19,00K |
| 2026-09-03 | $1,35 | +0,75 % | $1,33 | $1,38 | $1,32 | 23,60K |
| 2026-09-02 | $1,34 | +0,75 % | $1,33 | $1,41 | $1,33 | 30,10K |
| 2026-09-01 | $1,33 | -0,75 % | $1,33 | $1,36 | $1,28 | 48,50K |
| 2026-08-31 | $1,34 | +1,52 % | $1,32 | $1,38 | $1,31 | 35,80K |
| 2026-08-28 | $1,32 | +1,54 % | $1,32 | $1,37 | $1,28 | 51,80K |
| 2026-08-27 | $1,30 | -3,70 % | $1,33 | $1,42 | $1,26 | 129,40K |
| 2026-08-26 | $1,35 | +3,05 % | $1,31 | $1,37 | $1,31 | 38,80K |
| 2026-08-25 | $1,31 | -5,07 % | $1,35 | $1,40 | $1,31 | 48,20K |
| 2026-08-24 | $1,38 | +2,99 % | $1,34 | $1,38 | $1,26 | 62,20K |
| 2026-08-21 | $1,34 | 0,00 % | $1,35 | $1,41 | $1,31 | 58,10K |
| 2026-08-20 | $1,34 | -2,90 % | $1,35 | $1,39 | $1,27 | 79,60K |
| 2026-08-19 | $1,38 | +8,66 % | $1,25 | $1,46 | $1,25 | 139,90K |
| 2026-08-18 | $1,27 | -6,62 % | $1,32 | $1,34 | $1,25 | 135,80K |
| 2026-08-17 | $1,36 | -14,47 % | $1,58 | $1,58 | $1,33 | 296,80K |
| 2026-08-14 | $1,59 | +3,25 % | $1,50 | $1,63 | $1,50 | 155,80K |
| 2026-08-13 | $1,54 | -5,52 % | $1,57 | $1,59 | $1,50 | 181,00K |
| 2026-08-12 | $1,63 | -0,61 % | $1,63 | $1,64 | $1,57 | 113,30K |
| 2026-08-11 | $1,64 | +0,61 % | $1,63 | $1,70 | $1,56 | 232,50K |
| 2026-08-10 | $1,63 | +0,62 % | $1,63 | $1,70 | $1,61 | 163,60K |
| 2026-08-07 | $1,62 | -9,50 % | $1,79 | $1,79 | $1,57 | 204,70K |
| 2026-08-06 | $1,79 | +1,70 % | $1,75 | $1,88 | $1,73 | 254,00K |
| 2026-08-05 | $1,76 | -6,88 % | $1,87 | $1,87 | $1,68 | 171,00K |
| 2026-08-04 | $1,89 | +12,50 % | $1,63 | $1,91 | $1,63 | 275,50K |
| 2026-08-03 | $1,68 | +2,44 % | $1,62 | $1,69 | $1,53 | 264,50K |
| 2026-07-31 | $1,64 | +10,22 % | $1,93 | $1,93 | $1,53 | 464,50K |
| 2026-07-30 | $1,49 | 0,00 % | $1,49 | $1,49 | $1,49 | 0 |
| 2026-07-29 | $1,49 | -13,08 % | $1,60 | $1,62 | $1,49 | 146,61K |
| 2026-07-28 | $1,71 | -2,73 % | $1,71 | $1,76 | $1,62 | 159,04K |
| 2026-07-27 | $1,76 | +10,00 % | $1,60 | $1,90 | $1,55 | 462,65K |
| 2026-07-24 | $1,60 | -4,76 % | $1,70 | $1,78 | $1,52 | 2,51M |
| 2026-07-23 | $1,68 | -0,94 % | $1,66 | $1,78 | $1,57 | 3,37M |
| 2026-07-22 | $1,70 | +6,00 % | $1,52 | $1,76 | $1,52 | 177,48K |
| 2026-07-21 | $1,60 | -13,79 % | $1,60 | $1,66 | $1,55 | 258,46K |
| 2026-07-20 | $1,86 | -2,52 % | $2,00 | $2,00 | $1,84 | 219,58K |
| 2026-07-17 | $1,90 | +2,59 % | $1,86 | $2,00 | $1,82 | 108,26K |
| 2026-07-16 | $1,86 | -5,69 % | $1,97 | $2,05 | $1,82 | 111,10K |
| 2026-07-15 | $1,97 | +0,82 % | $1,92 | $2,00 | $1,89 | 93,30K |
| 2026-07-14 | $1,95 | -8,27 % | $2,10 | $2,13 | $1,84 | 198,14K |
| 2026-07-13 | $2,13 | -5,67 % | $2,21 | $2,27 | $2,02 | 161,87K |
| 2026-07-10 | $2,26 | -6,00 % | $2,37 | $2,38 | $2,19 | 81,47K |
| 2026-07-09 | $2,40 | +5,63 % | $2,29 | $2,40 | $2,29 | 106,54K |
| 2026-07-08 | $2,27 | -1,39 % | $2,24 | $2,30 | $2,19 | 64,62K |
| 2026-07-07 | $2,30 | -4,00 % | $2,40 | $2,40 | $2,16 | 122,27K |
| 2026-07-06 | $2,40 | +0,67 % | $2,38 | $2,45 | $2,29 | 135,04K |
| 2026-07-02 | $2,38 | -5,70 % | $2,48 | $2,48 | $2,35 | 191,52K |
| 2026-07-01 | $2,53 | -7,06 % | $2,54 | $2,56 | $2,48 | 178,89K |
| 2026-06-30 | $2,72 | +5,59 % | $2,54 | $2,72 | $2,50 | 309,61K |
| 2026-06-29 | $2,58 | -1,23 % | $2,58 | $2,62 | $2,50 | 472,83K |
| 2026-06-26 | $2,61 | +8,67 % | $2,35 | $2,99 | $2,34 | 1,11M |
| 2026-06-25 | $2,40 | -4,46 % | $2,48 | $2,48 | $2,30 | 138,18K |
| 2026-06-24 | $2,51 | +0,64 % | $2,50 | $2,59 | $2,45 | 270,73K |
| 2026-06-23 | $2,50 | -2,50 % | $2,50 | $2,56 | $2,45 | 117,73K |
| 2026-06-22 | $2,56 | -5,33 % | $2,59 | $2,61 | $2,50 | 160,03K |
| 2026-06-18 | $2,70 | +11,18 % | $2,46 | $2,72 | $2,46 | 678,57K |
| 2026-06-17 | $2,43 | -4,40 % | $2,46 | $2,51 | $2,32 | 255,98K |
| 2026-06-16 | $2,54 | -1,85 % | $2,54 | $2,67 | $2,46 | 403,02K |
| 2026-06-15 | $2,59 | +5,19 % | $2,58 | $2,62 | $2,53 | 172,61K |
| 2026-06-12 | $2,46 | -8,88 % | $2,67 | $2,85 | $1,92 | 683,03K |
| 2026-06-11 | $2,70 | 0,00 % | $2,69 | $2,74 | $2,61 | 340,86K |
| 2026-06-10 | $2,70 | -3,43 % | $2,69 | $2,72 | $2,59 | 149,36K |
| 2026-06-09 | $2,80 | 0,00 % | $2,74 | $2,82 | $2,58 | 219,83K |
| 2026-06-08 | $2,80 | +3,55 % | $2,74 | $2,83 | $2,59 | 223,56K |
| 2026-06-05 | $2,70 | -2,87 % | $2,72 | $2,72 | $2,53 | 93,97K |
| 2026-06-04 | $2,78 | +4,82 % | $2,59 | $2,78 | $2,54 | 199,62K |
| 2026-06-03 | $2,66 | -7,78 % | $2,82 | $2,82 | $2,59 | 815,78K |
| 2026-06-02 | $2,88 | -2,17 % | $2,94 | $3,04 | $2,83 | 276,86K |
| 2026-06-01 | $2,94 | -0,54 % | $2,98 | $3,01 | $2,82 | 178,08K |
| 2026-05-29 | $2,96 | -2,63 % | $2,96 | $2,99 | $2,85 | 100,33K |
| 2026-05-28 | $3,04 | -0,52 % | $2,99 | $3,04 | $2,88 | 142,69K |
| 2026-05-27 | $3,06 | +7,91 % | $2,88 | $3,17 | $2,77 | 266,21K |