Deutsche Märkte geschlossen

Cara Therapeutics, Inc. (CARA)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
11,08-0,92 (-7,67%)
Börsenschluss: 04:00PM EST
11,63 +0,55 (+4,96%)
Nachbörse: 04:27PM EST
Zeitraum:
30. Jan. 2022 - 30. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Jan. 202311,8511,9911,0511,0811,08344.989
27. Jan. 202312,2512,4411,9912,0012,00237.600
26. Jan. 202312,1412,3011,9512,2712,27322.200
25. Jan. 202311,5812,1211,4712,1012,10272.100
24. Jan. 202311,7511,8511,4811,7011,70192.400
23. Jan. 202311,8212,0111,6311,8211,82228.900
20. Jan. 202311,5011,8511,3611,8011,80336.600
19. Jan. 202310,8611,5210,8211,4411,44331.700
18. Jan. 202310,7611,4110,7210,9210,92349.600
17. Jan. 202310,8110,8210,5810,7210,72360.000
13. Jan. 202310,4111,0410,4110,8510,85232.900
12. Jan. 20239,8410,619,6110,5410,54489.300
11. Jan. 202310,1410,159,759,879,87469.600
10. Jan. 20239,9610,359,8110,1510,15661.500
09. Jan. 202310,7811,0910,0210,0610,06520.800
06. Jan. 202311,1411,1810,6110,6910,69609.700
05. Jan. 202311,4311,6311,0011,0111,01362.300
04. Jan. 202311,0011,4910,9311,4411,44257.700
03. Jan. 202310,9911,1510,7310,9510,95239.500
30. Dez. 202210,9111,0010,5610,7410,74411.500
29. Dez. 202210,1811,0110,1110,9810,98623.100
28. Dez. 20229,7810,199,5210,1110,11373.400
27. Dez. 202210,2510,289,759,819,81557.500
23. Dez. 202211,0411,2010,2010,3010,30467.400
22. Dez. 202211,1911,2910,8711,0811,08621.400
21. Dez. 202211,2711,4711,2411,3011,30255.900
20. Dez. 202211,1911,4211,1411,2911,29294.200
19. Dez. 202211,4611,4611,1011,2411,24308.000
16. Dez. 202211,0411,4310,9511,3811,38872.000
15. Dez. 202211,4811,4911,0211,1711,17382.600
14. Dez. 202211,5711,7411,3811,6911,69237.600
13. Dez. 202211,8211,8711,3811,5611,56448.400
12. Dez. 202211,1911,5011,0111,3411,34338.000
09. Dez. 202212,1212,2211,1911,2411,24340.800
08. Dez. 202212,5712,6512,0312,2312,23232.500
07. Dez. 202212,2512,5412,2412,4312,43256.700
06. Dez. 202212,3112,3812,1612,3212,32193.200
05. Dez. 202212,7012,8012,3512,4912,49416.200
02. Dez. 202211,7412,8111,6012,7712,77390.500
01. Dez. 202211,7911,9911,5711,9611,96202.800
30. Nov. 202211,1111,8511,1111,8011,80328.300
29. Nov. 202211,1611,2410,9711,0211,02247.900
28. Nov. 202211,0611,2710,8311,1311,13224.300
25. Nov. 202210,9311,2110,7411,1911,19119.600
23. Nov. 202211,0011,1810,8711,0711,07177.000
22. Nov. 202210,7511,0510,6211,0111,01245.800
21. Nov. 202210,8711,0010,7210,7810,78183.200
18. Nov. 202211,2011,3110,9410,9810,98205.900
17. Nov. 202211,0311,1410,8410,9610,96224.100
16. Nov. 202211,1311,6111,0111,1711,17486.100
15. Nov. 202211,4511,5211,1511,3311,33328.200
14. Nov. 202211,0911,5211,0011,3311,33348.500
11. Nov. 202210,5311,4210,5211,0911,09497.700
10. Nov. 20229,8410,569,7710,5110,51454.900
09. Nov. 20229,419,609,309,509,50331.600
08. Nov. 20228,979,768,569,519,51677.600
07. Nov. 20229,079,549,009,349,34446.200
04. Nov. 20229,289,288,789,189,18333.000
03. Nov. 20229,019,258,809,199,19270.000
02. Nov. 20229,729,729,019,099,09539.600
01. Nov. 20229,5610,039,519,659,65369.000
31. Okt. 20229,639,799,369,409,40453.400
28. Okt. 20229,659,849,519,699,69275.200
27. Okt. 202210,0610,069,559,559,55253.300
26. Okt. 202210,1810,509,909,919,91454.000
25. Okt. 20229,7810,389,7510,0210,02366.000
24. Okt. 20229,729,949,469,819,81190.100
21. Okt. 20229,809,809,599,719,71149.800
20. Okt. 20229,759,949,569,689,68248.600
19. Okt. 202210,3110,319,559,799,79307.600
18. Okt. 202210,7410,9910,1510,3210,32375.300
17. Okt. 202210,2610,6610,2610,6110,61285.000
14. Okt. 202210,0110,489,8910,1610,16330.700
13. Okt. 20229,2410,069,249,989,98398.600
12. Okt. 20229,509,608,909,429,42350.000
11. Okt. 20229,379,639,139,519,51293.000
10. Okt. 20229,599,699,419,439,43363.500
07. Okt. 20229,659,959,519,679,67371.400
06. Okt. 20229,739,809,559,699,69200.300
05. Okt. 20229,219,849,059,759,75303.800
04. Okt. 20229,039,429,009,409,40262.600
03. Okt. 20229,429,428,758,888,88331.200
30. Sept. 20229,089,679,089,369,36404.500
29. Sept. 20228,929,148,699,119,11300.300
28. Sept. 20228,799,138,799,019,01375.800
27. Sept. 20228,628,748,298,678,67441.000
26. Sept. 20228,458,748,398,508,50354.700
23. Sept. 20228,678,738,368,488,48327.500
22. Sept. 20229,009,018,708,808,80308.900
21. Sept. 20229,779,859,009,009,00350.700
20. Sept. 20229,7510,039,509,759,75556.900
19. Sept. 202210,0010,159,769,849,84471.300
16. Sept. 202210,1310,329,9910,2010,201.015.500
15. Sept. 202210,2110,4210,0010,3310,33308.700
14. Sept. 202210,4110,5910,1710,3010,30329.200
13. Sept. 202210,4910,7410,2510,3910,39323.600
12. Sept. 202211,0211,1610,3010,7510,75258.400
09. Sept. 202210,9811,2810,9010,9610,96242.900
08. Sept. 202210,8211,0010,4910,8910,89381.800
07. Sept. 202210,3711,0310,3710,9610,96373.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...