Caribou Biosciences, Inc. CRBU
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,220,00 (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 | $1,22 | 0,00 % | $1,24 | $1,24 | $1,22 | 866,50K |
| 2026-10-01 | $1,22 | -3,94 % | $1,27 | $1,28 | $1,22 | 686,60K |
| 2026-09-30 | $1,27 | +2,42 % | $1,28 | $1,28 | $1,25 | 844,80K |
| 2026-09-29 | $1,24 | +0,81 % | $1,25 | $1,26 | $1,22 | 636,40K |
| 2026-09-28 | $1,23 | -0,81 % | $1,25 | $1,26 | $1,22 | 818,60K |
| 2026-09-25 | $1,24 | -0,80 % | $1,25 | $1,27 | $1,22 | 901,30K |
| 2026-09-24 | $1,25 | -3,10 % | $1,29 | $1,29 | $1,25 | 977,20K |
| 2026-09-23 | $1,29 | -3,73 % | $1,34 | $1,36 | $1,29 | 699,60K |
| 2026-09-22 | $1,34 | +3,08 % | $1,32 | $1,36 | $1,31 | 1,22M |
| 2026-09-21 | $1,30 | 0,00 % | $1,31 | $1,35 | $1,29 | 748,30K |
| 2026-09-18 | $1,30 | -0,76 % | $1,33 | $1,34 | $1,30 | 1,85M |
| 2026-09-17 | $1,31 | +4,80 % | $1,27 | $1,33 | $1,26 | 1,26M |
| 2026-09-16 | $1,25 | -1,57 % | $1,28 | $1,29 | $1,25 | 968,60K |
| 2026-09-15 | $1,27 | -1,55 % | $1,31 | $1,31 | $1,25 | 1,69M |
| 2026-09-14 | $1,29 | +1,57 % | $1,27 | $1,33 | $1,25 | 1,68M |
| 2026-09-11 | $1,27 | -7,30 % | $1,38 | $1,40 | $1,26 | 2,43M |
| 2026-09-10 | $1,37 | -4,86 % | $1,43 | $1,44 | $1,35 | 1,26M |
| 2026-09-09 | $1,44 | -6,49 % | $1,54 | $1,54 | $1,44 | 1,77M |
| 2026-09-08 | $1,54 | -1,91 % | $1,57 | $1,58 | $1,54 | 709,10K |
| 2026-09-04 | $1,57 | 0,00 % | $1,57 | $1,60 | $1,55 | 1,33M |
| 2026-09-03 | $1,57 | -1,87 % | $1,61 | $1,61 | $1,53 | 1,35M |
| 2026-09-02 | $1,60 | +3,23 % | $1,55 | $1,63 | $1,55 | 770,50K |
| 2026-09-01 | $1,55 | +0,65 % | $1,53 | $1,59 | $1,52 | 756,20K |
| 2026-08-31 | $1,54 | -4,94 % | $1,61 | $1,63 | $1,52 | 1,01M |
| 2026-08-28 | $1,62 | -2,41 % | $1,66 | $1,67 | $1,60 | 666,60K |
| 2026-08-27 | $1,66 | +0,61 % | $1,67 | $1,69 | $1,64 | 901,00K |
| 2026-08-26 | $1,65 | -6,25 % | $1,75 | $1,75 | $1,64 | 836,10K |
| 2026-08-25 | $1,76 | +7,32 % | $1,65 | $1,76 | $1,65 | 1,38M |
| 2026-08-24 | $1,64 | -1,20 % | $1,68 | $1,69 | $1,61 | 761,40K |
| 2026-08-21 | $1,66 | +3,11 % | $1,64 | $1,69 | $1,62 | 1,16M |
| 2026-08-20 | $1,61 | -1,83 % | $1,64 | $1,65 | $1,58 | 892,50K |
| 2026-08-19 | $1,64 | +5,13 % | $1,60 | $1,66 | $1,58 | 1,57M |
| 2026-08-18 | $1,56 | -0,64 % | $1,56 | $1,58 | $1,52 | 557,70K |
| 2026-08-17 | $1,57 | -0,63 % | $1,57 | $1,59 | $1,55 | 951,80K |
| 2026-08-14 | $1,58 | -1,86 % | $1,61 | $1,61 | $1,52 | 1,19M |
| 2026-08-13 | $1,61 | -5,29 % | $1,72 | $1,72 | $1,60 | 1,14M |
| 2026-08-12 | $1,70 | +0,59 % | $1,69 | $1,71 | $1,66 | 717,40K |
| 2026-08-11 | $1,69 | +1,81 % | $1,68 | $1,71 | $1,65 | 994,90K |
| 2026-08-10 | $1,66 | +0,61 % | $1,65 | $1,68 | $1,63 | 760,20K |
| 2026-08-07 | $1,65 | +0,61 % | $1,65 | $1,67 | $1,63 | 806,00K |
| 2026-08-06 | $1,64 | +1,86 % | $1,61 | $1,68 | $1,59 | 1,06M |
| 2026-08-05 | $1,61 | +2,55 % | $1,59 | $1,66 | $1,58 | 1,12M |
| 2026-08-04 | $1,57 | +4,67 % | $1,50 | $1,58 | $1,50 | 1,34M |
| 2026-08-03 | $1,50 | +2,74 % | $1,47 | $1,50 | $1,42 | 1,39M |
| 2026-07-31 | $1,46 | -3,31 % | $1,53 | $1,53 | $1,43 | 1,13M |
| 2026-07-30 | $1,51 | +2,72 % | $1,48 | $1,52 | $1,45 | 916,10K |
| 2026-07-29 | $1,47 | -1,34 % | $1,50 | $1,51 | $1,44 | 1,30M |
| 2026-07-28 | $1,49 | -6,29 % | $1,60 | $1,60 | $1,47 | 1,96M |
| 2026-07-27 | $1,59 | +1,27 % | $1,60 | $1,65 | $1,58 | 731,50K |
| 2026-07-24 | $1,57 | -3,68 % | $1,62 | $1,64 | $1,57 | 946,70K |
| 2026-07-23 | $1,63 | -1,81 % | $1,62 | $1,65 | $1,60 | 824,40K |
| 2026-07-22 | $1,66 | +0,61 % | $1,65 | $1,67 | $1,63 | 1,02M |
| 2026-07-21 | $1,65 | +1,85 % | $1,61 | $1,73 | $1,59 | 1,61M |
| 2026-07-20 | $1,62 | -1,82 % | $1,64 | $1,67 | $1,59 | 1,15M |
| 2026-07-17 | $1,65 | -0,60 % | $1,62 | $1,69 | $1,60 | 1,45M |
| 2026-07-16 | $1,66 | -4,05 % | $1,70 | $1,72 | $1,64 | 1,84M |
| 2026-07-15 | $1,73 | -1,14 % | $1,76 | $1,77 | $1,71 | 1,22M |
| 2026-07-14 | $1,75 | -2,78 % | $1,82 | $1,84 | $1,75 | 3,96M |
| 2026-07-13 | $1,80 | -6,49 % | $1,91 | $1,91 | $1,76 | 1,95M |
| 2026-07-10 | $1,92 | -0,77 % | $1,92 | $1,93 | $1,75 | 3,48M |
| 2026-07-09 | $1,94 | 0,00 % | $1,93 | $1,99 | $1,84 | 2,21M |
| 2026-07-08 | $1,94 | +1,04 % | $1,88 | $2,11 | $1,85 | 3,91M |
| 2026-07-07 | $1,92 | +4,92 % | $1,84 | $1,92 | $1,75 | 2,35M |
| 2026-07-06 | $1,83 | +0,55 % | $1,83 | $1,85 | $1,80 | 1,09M |
| 2026-07-02 | $1,82 | +3,41 % | $1,77 | $1,92 | $1,77 | 1,87M |
| 2026-07-01 | $1,76 | 0,00 % | $1,76 | $1,78 | $1,73 | 1,70M |
| 2026-06-30 | $1,76 | -0,56 % | $1,81 | $1,82 | $1,73 | 1,42M |
| 2026-06-29 | $1,77 | +5,36 % | $1,70 | $1,83 | $1,67 | 2,81M |
| 2026-06-26 | $1,68 | +7,01 % | $1,57 | $1,73 | $1,56 | 13,89M |
| 2026-06-25 | $1,57 | -5,42 % | $1,68 | $1,69 | $1,56 | 1,64M |
| 2026-06-24 | $1,66 | 0,00 % | $1,67 | $1,71 | $1,63 | 1,80M |
| 2026-06-23 | $1,66 | +1,22 % | $1,62 | $1,72 | $1,62 | 2,10M |
| 2026-06-22 | $1,64 | 0,00 % | $1,63 | $1,70 | $1,62 | 1,77M |
| 2026-06-18 | $1,64 | 0,00 % | $1,66 | $1,70 | $1,57 | 2,54M |
| 2026-06-17 | $1,64 | -2,96 % | $1,66 | $1,78 | $1,63 | 1,74M |
| 2026-06-16 | $1,69 | +1,81 % | $1,66 | $1,73 | $1,63 | 2,09M |
| 2026-06-15 | $1,66 | +4,08 % | $1,61 | $1,69 | $1,61 | 1,71M |
| 2026-06-12 | $1,60 | -3,92 % | $1,74 | $1,77 | $1,59 | 2,29M |
| 2026-06-11 | $1,66 | -7,26 % | $1,80 | $1,83 | $1,61 | 2,70M |
| 2026-06-10 | $1,79 | -2,72 % | $1,83 | $1,88 | $1,77 | 967,80K |
| 2026-06-09 | $1,84 | 0,00 % | $1,85 | $1,92 | $1,78 | 1,63M |
| 2026-06-08 | $1,84 | -4,17 % | $1,97 | $1,97 | $1,83 | 1,66M |
| 2026-06-05 | $1,92 | -7,02 % | $2,06 | $2,06 | $1,91 | 1,68M |
| 2026-06-04 | $2,07 | +3,25 % | $2,01 | $2,15 | $2,01 | 1,75M |
| 2026-06-03 | $2,00 | -13,79 % | $2,29 | $2,30 | $2,00 | 2,14M |
| 2026-06-02 | $2,32 | -4,53 % | $2,45 | $2,45 | $2,29 | 1,74M |
| 2026-06-01 | $2,43 | +2,97 % | $2,36 | $2,49 | $2,31 | 1,97M |
| 2026-05-29 | $2,36 | +2,16 % | $2,33 | $2,40 | $2,27 | 1,39M |
| 2026-05-28 | $2,31 | 0,00 % | $2,30 | $2,37 | $2,25 | 1,54M |
| 2026-05-27 | $2,31 | +6,94 % | $2,18 | $2,40 | $2,14 | 3,74M |