CARA - Cara Therapeutics, Inc.

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Juni 20233,13003,24002,99003,09003,09001.643.300
01. Juni 20233,20003,27003,05003,09003,09001.011.600
31. Mai 20233,42003,45003,17003,18003,18001.964.000
30. Mai 20233,48003,48003,33503,44003,4400750.500
26. Mai 20233,27003,42003,24003,40003,4000618.200
25. Mai 20233,50003,54003,24903,28003,2800816.000
24. Mai 20233,69003,69003,50503,51003,5100611.800
23. Mai 20233,71003,83103,68003,70003,7000525.000
22. Mai 20233,76003,80503,67003,71003,7100666.100
19. Mai 20233,90003,93003,70003,79003,7900911.300
18. Mai 20234,20004,21003,78503,85003,8500901.600
17. Mai 20234,46004,48004,17004,19504,1950945.700
16. Mai 20234,38004,67004,11004,45004,45002.710.700
15. Mai 20234,04004,16503,99004,15004,1500891.700
12. Mai 20234,05004,11003,91004,00004,0000464.000
11. Mai 20234,15004,15004,00004,03004,0300385.900
10. Mai 20234,26004,29004,06504,15004,1500458.200
09. Mai 20234,25004,32004,15504,18004,1800380.400
08. Mai 20234,38004,41004,23504,28004,2800406.800
05. Mai 20234,40004,42004,28504,39004,3900302.400
04. Mai 20234,20004,36004,12004,35004,3500357.400
03. Mai 20234,11004,28504,07804,21004,2100394.600
02. Mai 20234,23004,31004,02504,09004,0900527.600
01. Mai 20234,20004,25004,16004,23004,2300241.600
28. Apr. 20234,06004,27004,03004,20004,2000554.900
27. Apr. 20234,01004,14003,99004,05004,0500358.500
26. Apr. 20233,93004,08003,89004,00004,0000553.100
25. Apr. 20233,96004,14503,90003,93003,9300511.900
24. Apr. 20234,10004,15003,92004,00004,0000491.700
21. Apr. 20234,09004,22004,03004,10004,1000545.500
20. Apr. 20234,19004,19004,03004,07004,0700486.000
19. Apr. 20234,22004,28004,17004,20004,2000405.300
18. Apr. 20234,48004,51004,23004,26004,2600648.100
17. Apr. 20234,26004,47004,22504,43004,43001.201.200
14. Apr. 20234,55004,56004,20004,23004,2300418.500
13. Apr. 20234,29004,61004,28504,57004,5700598.700
12. Apr. 20234,52004,59004,25004,27004,2700469.600
11. Apr. 20234,46004,61004,40004,46004,4600507.000
10. Apr. 20234,60004,62004,41004,61004,6100489.700
06. Apr. 20234,71004,75004,58504,62004,6200471.000
05. Apr. 20234,72004,96004,67304,71004,7100605.500
04. Apr. 20234,91004,95004,56504,74004,7400983.600
03. Apr. 20234,89005,03504,82004,94004,9400827.300
31. März 20234,93005,06004,89504,91004,9100824.300
30. März 20235,09005,20004,77004,89004,8900655.300
29. März 20234,99005,12004,97005,08005,0800449.000
28. März 20235,04005,12004,90004,94004,9400426.500
27. März 20234,99005,19004,95005,04505,0450493.500
24. März 20235,01005,09004,85004,92004,9200494.000
23. März 20235,25005,33004,94005,06005,0600676.100
22. März 20235,50005,50005,17005,18005,1800493.700
21. März 20235,36005,53505,31005,49005,4900579.700
20. März 20235,50005,52505,24005,30005,3000820.500
17. März 20235,75005,76005,37005,48005,48001.447.200
16. März 20235,67005,87005,51005,78005,7800536.000
15. März 20235,69005,79505,43205,76005,76001.039.500
14. März 20236,06006,06005,60005,77005,7700844.300
13. März 20235,93006,19005,80005,83005,83001.063.800
10. März 20236,39006,50005,98006,06006,06001.030.000
09. März 20236,41006,71006,24006,39006,39001.289.100
08. März 20236,19006,74006,11006,41006,41002.203.800
07. März 20237,29007,65006,58006,69006,69005.749.900
06. März 202310,280010,28009,860010,020010,0200699.500
03. März 20239,710010,39009,560010,280010,2800484.300
02. März 202310,000010,00009,74509,80009,8000296.800
01. März 202310,150010,24009,961010,060010,0600259.600
28. Feb. 202310,040010,230010,010010,160010,1600300.100
27. Feb. 202310,120010,13909,780010,050010,0500294.600
24. Feb. 202310,170010,37009,990010,030010,0300423.200
23. Feb. 202310,470010,470010,180010,340010,3400336.800
22. Feb. 202310,440010,525010,180010,370010,3700340.700
21. Feb. 202310,590010,830010,380010,400010,4000566.400
17. Feb. 202310,500010,820010,360010,760010,7600371.500
16. Feb. 202310,200010,620010,020010,400010,4000366.500
15. Feb. 202310,650010,860010,220010,360010,3600597.100
14. Feb. 202311,120011,120010,290010,700010,7000797.800
13. Feb. 202310,900011,200010,730011,140011,1400598.500
10. Feb. 202311,330011,375010,840010,880010,8800616.600
09. Feb. 202311,660011,970011,345011,360011,3600327.400
08. Feb. 202311,990012,220011,660011,670011,6700200.900
07. Feb. 202311,790011,990011,680011,940011,9400195.600
06. Feb. 202312,220012,250011,820011,870011,8700224.900
03. Feb. 202311,810012,490011,810012,260012,2600393.400
02. Feb. 202311,800012,100011,680011,950011,9500262.800
01. Feb. 202311,670011,990011,578011,860011,8600212.900
31. Jan. 202311,090012,010011,090011,680011,6800349.700
30. Jan. 202311,850012,000011,040011,080011,0800353.300
27. Jan. 202312,250012,440011,990012,000012,0000237.600
26. Jan. 202312,140012,300011,950012,270012,2700322.200
25. Jan. 202311,580012,120011,470012,100012,1000272.100
24. Jan. 202311,750011,850011,482011,700011,7000192.400
23. Jan. 202311,820012,010011,630011,820011,8200228.900
20. Jan. 202311,500011,850011,360011,800011,8000336.600
19. Jan. 202310,860011,520010,820011,440011,4400331.700
18. Jan. 202310,760011,410010,720010,920010,9200349.600
17. Jan. 202310,810010,820010,580010,720010,7200360.000
13. Jan. 202310,410011,043010,410010,850010,8500232.900
12. Jan. 20239,840010,61009,610010,540010,5400489.300
11. Jan. 202310,140010,15009,75009,87009,8700469.600
10. Jan. 20239,960010,35009,810010,150010,1500661.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...