Deutsche Märkte schließen in 2 Stunden 44 Minuten

Cara Therapeutics, Inc. (CARA)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
8,48-0,32 (-3,64%)
Börsenschluss: 04:00PM EDT
8,54 +0,06 (+0,74%)
Nachbörse: 06:41PM EDT
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
06. Sept. 202210,7610,9210,3110,3810,38253.100
02. Sept. 202210,9211,1010,5810,6410,64247.100
01. Sept. 202210,3010,9210,2510,8710,87378.800
31. Aug. 202210,4010,5810,3010,3210,32228.000
30. Aug. 202210,7810,8510,3310,4110,41237.000
29. Aug. 202210,5010,9410,5010,7710,77262.100
26. Aug. 202211,1611,1610,5810,6410,64243.100
25. Aug. 202211,2311,5411,0611,1311,13292.700
24. Aug. 202210,8311,3510,6511,2511,25190.900
23. Aug. 202210,8310,9510,5110,8210,82250.800
22. Aug. 202211,0911,3510,7010,8710,87381.600
19. Aug. 202211,0211,2910,8811,2611,26278.900
18. Aug. 202210,9611,1610,8111,1211,12195.000
17. Aug. 202211,2511,3110,8510,9510,95292.500
16. Aug. 202211,6111,7111,0911,2811,28357.900
15. Aug. 202211,4611,8511,4011,7511,75320.800
12. Aug. 202211,7211,8011,3111,5111,51352.100
11. Aug. 202212,5412,9811,5511,6311,63933.900
10. Aug. 202211,9812,7811,6812,5612,56819.700
09. Aug. 202211,5012,2911,4811,8111,81943.500
08. Aug. 202211,0311,6510,9211,5011,50622.800
05. Aug. 202210,3911,3110,1811,2711,27644.500
04. Aug. 20229,4010,449,4010,4410,44561.400
03. Aug. 20228,839,508,839,309,30404.400
02. Aug. 20228,259,018,258,698,69610.200
01. Aug. 20228,868,868,138,248,24929.600
29. Juli 20229,009,038,668,748,74390.000
28. Juli 20229,109,198,879,049,04295.400
27. Juli 20229,179,369,029,149,14359.600
26. Juli 20229,129,418,669,179,17745.300
25. Juli 20229,839,839,019,069,06288.000
22. Juli 20229,9710,219,669,719,71346.600
21. Juli 20229,8510,059,709,909,90531.200
20. Juli 20229,579,939,579,809,80566.200
19. Juli 20229,209,789,209,639,63452.600
18. Juli 20229,439,719,149,189,18384.700
15. Juli 20229,379,378,939,259,25321.700
14. Juli 20229,589,659,099,209,20317.000
13. Juli 20229,199,789,199,619,61266.100
12. Juli 20229,579,639,049,459,45374.100
11. Juli 20229,619,769,309,619,61379.500
08. Juli 20229,429,859,429,809,80324.000
07. Juli 20229,639,949,439,529,52288.600
06. Juli 20229,209,669,149,599,59374.400
05. Juli 20228,509,308,509,229,22531.300
01. Juli 20229,029,288,268,628,62682.200
30. Juni 20229,729,799,059,139,131.153.600
29. Juni 20229,139,639,019,609,60479.800
28. Juni 20229,739,739,249,269,26416.600
27. Juni 20229,389,719,159,689,68400.100
24. Juni 20229,269,459,059,399,39604.200
23. Juni 20228,709,168,709,129,12391.800
22. Juni 20228,218,888,188,678,67352.200
21. Juni 20228,188,628,168,388,38433.800
17. Juni 20227,848,287,808,048,04833.300
16. Juni 20227,737,857,507,837,83336.300
15. Juni 20227,938,097,707,947,94322.300
14. Juni 20227,857,857,437,807,80360.800
13. Juni 20227,978,027,647,737,73445.400
10. Juni 20228,328,328,008,258,25418.600
09. Juni 20228,738,758,408,508,50365.600
08. Juni 20228,759,158,648,838,83522.000
07. Juni 20228,338,968,298,888,88429.800
06. Juni 20228,858,978,238,428,42632.900
03. Juni 20228,378,848,318,828,82448.500
02. Juni 20228,328,528,208,428,42486.000
01. Juni 20228,378,488,218,348,34381.600
31. Mai 20228,218,518,048,328,32588.900
27. Mai 20228,068,297,898,248,24282.000
26. Mai 20228,148,147,778,018,01620.300
25. Mai 20228,148,197,898,108,10508.900
24. Mai 20228,418,458,068,278,27575.400
23. Mai 20228,758,758,268,558,55580.800
20. Mai 20228,658,918,378,688,68512.900
19. Mai 20228,308,718,178,538,53524.400
18. Mai 20228,638,848,238,378,37618.600
17. Mai 20228,519,008,428,948,94598.700
16. Mai 20228,478,558,098,428,42742.400
13. Mai 20227,828,407,698,408,40781.500
12. Mai 20228,538,567,487,617,612.343.800
11. Mai 20229,159,548,438,568,561.862.800
10. Mai 20227,719,357,719,229,222.369.400
09. Mai 20227,847,967,407,457,45636.800
06. Mai 20228,458,457,968,048,04444.100
05. Mai 20228,728,728,238,458,45453.700
04. Mai 20228,708,818,258,808,80627.100
03. Mai 20228,718,898,488,698,69657.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...