Holen Sie sich die Stockscreener-App
5.20
0.19%
0.010
Handel nachbörslich:
5.15
-0.05
-0.96%
Candel Therapeutics Inc-Aktien (CADL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-05 | $5.25 | $5.12 | $0.135 | 215,612.0 | +0.19% |
| 2024-11-04 | $5.44 | $5.18 | $0.26 | 123,400.0 | -1.70% |
| 2024-11-01 | $5.30 | $5.15 | $0.155 | 204,936.0 | +0.00% |
| 2024-10-31 | $5.43 | $5.13 | $0.30 | 207,193.0 | -2.40% |
| 2024-10-30 | $5.50 | $5.21 | $0.2898 | 208,882.0 | -0.82% |
| 2024-10-29 | $5.64 | $5.41 | $0.23 | 244,760.0 | -1.00% |
| 2024-10-28 | $6.06 | $5.40 | $0.66 | 418,839.0 | -1.61% |
| 2024-10-25 | $5.88 | $5.56 | $0.3158 | 317,318.0 | +1.45% |
| 2024-10-24 | $5.84 | $5.51 | $0.335 | 156,956.0 | -3.07% |
| 2024-10-23 | $5.74 | $5.54 | $0.20 | 143,395.0 | +0.26% |
| 2024-10-22 | $5.98 | $5.60 | $0.38 | 177,015.0 | -2.74% |
| 2024-10-21 | $6.07 | $5.74 | $0.3337 | 189,409.0 | -3.63% |
| 2024-10-18 | $6.17 | $5.84 | $0.325 | 269,539.0 | +3.24% |
| 2024-10-17 | $6.42 | $5.78 | $0.64 | 298,779.0 | -5.70% |
| 2024-10-16 | $6.33 | $5.78 | $0.55 | 351,802.0 | +4.62% |
| 2024-10-15 | $6.10 | $5.66 | $0.4422 | 238,150.0 | -0.83% |
| 2024-10-14 | $6.17 | $5.96 | $0.215 | 180,496.0 | -0.33% |
| 2024-10-11 | $6.20 | $5.95 | $0.25 | 231,601.0 | +0.17% |
| 2024-10-10 | $6.12 | $5.90 | $0.22 | 120,895.0 | +0.25% |
| 2024-10-09 | $6.20 | $5.92 | $0.28 | 144,241.0 | -2.52% |
| 2024-10-08 | $6.54 | $6.06 | $0.475 | 293,735.0 | -4.35% |
Candel Therapeutics Inc-Aktien (CADL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Candel Therapeutics Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CADL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Candel Therapeutics Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Candel Therapeutics Inc-Aktien (CADL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $5.44 | $5.12 | $0.32 | 759,560.0 | -1.52% |
| 2024-10 | $7.29 | $5.13 | $2.16 | 5,243,794.0 | -23.81% |
| 2024-09 | $8.33 | $5.96 | $2.37 | 6,086,835.0 | +2.67% |
| 2024-08 | $6.89 | $4.90 | $1.99 | 4,855,644.0 | +13.83% |
| 2024-07 | $7.34 | $5.58 | $1.76 | 8,223,265.0 | -4.35% |
| 2024-06 | $9.05 | $5.52 | $3.53 | 12,525,982.0 | -30.34% |
| 2024-05 | $14.30 | $6.94 | $7.36 | 24,935,243.0 | +26.24% |
| 2024-04 | $11.40 | $1.56 | $9.84 | 323,804,343.0 | +346.20% |
| 2024-03 | $1.88 | $1.34 | $0.5367 | 1,181,624.0 | -15.05% |
| 2024-02 | $1.95 | $1.21 | $0.74 | 3,135,179.0 | +43.08% |
| 2024-01 | $1.50 | $1.16 | $0.34 | 732,439.0 | -11.56% |
Candel Therapeutics Inc-Aktien (CADL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $1.49 | $0.77 | $0.72 | 33,453,997.0 | +63.52% |
| 2023-11 | $1.16 | $0.66 | $0.50 | 937,364.0 | -0.10% |
| 2023-10 | $1.22 | $0.82 | $0.40 | 551,034.0 | -2.18% |
| 2023-09 | $1.29 | $0.87 | $0.42 | 467,327.0 | -24.59% |
| 2023-08 | $1.37 | $0.985 | $0.385 | 320,374.0 | +12.96% |
| 2023-07 | $1.29 | $0.9768 | $0.3132 | 372,157.0 | -14.29% |
| 2023-06 | $1.80 | $1.18 | $0.62 | 542,207.0 | -16.56% |
| 2023-05 | $1.86 | $1.25 | $0.61 | 460,440.0 | +17.05% |
| 2023-04 | $1.77 | $1.15 | $0.62 | 1,088,466.0 | -4.44% |
| 2023-03 | $2.06 | $1.30 | $0.76 | 377,403.0 | -25.00% |
| 2023-02 | $2.60 | $1.80 | $0.80 | 331,486.0 | -29.95% |
| 2023-01 | $3.06 | $1.60 | $1.46 | 856,541.0 | +43.55% |
Candel Therapeutics Inc-Aktien (CADL) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $2.87 | $1.40 | $1.47 | 1,112,230.0 | +2.29% |
| 2022-11 | $1.99 | $1.47 | $0.5181 | 539,461.0 | -9.79% |
| 2022-10 | $3.32 | $1.48 | $1.84 | 1,196,133.0 | -38.22% |
| 2022-09 | $4.25 | $3.02 | $1.23 | 485,149.0 | -9.51% |
| 2022-08 | $4.00 | $3.00 | $1.00 | 570,461.0 | +11.94% |
| 2022-07 | $3.96 | $2.81 | $1.15 | 84,342.0 | -4.32% |
| 2022-06 | $4.24 | $3.00 | $1.24 | 228,343.0 | -14.06% |
| 2022-05 | $4.25 | $3.02 | $1.23 | 536,251.0 | +5.31% |
| 2022-04 | $5.75 | $3.48 | $2.27 | 2,097,756.0 | -29.67% |
| 2022-03 | $5.45 | $3.55 | $1.90 | 921,947.0 | +23.54% |
| 2022-02 | $5.06 | $3.50 | $1.56 | 404,823.0 | -3.96% |
| 2022-01 | $8.10 | $4.06 | $4.04 | 839,972.0 | -45.14% |
2.02%
0.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):