Holen Sie sich die Stockscreener-App
1.515
7.62%
-0.125
Captivision Inc-Aktien (CAPT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-22 | $1.60 | $1.50 | $0.10 | 290,449.0 | -7.93% |
| 2025-07-21 | $1.68 | $1.60 | $0.08 | 239,934.0 | +0.61% |
| 2025-07-18 | $1.64 | $1.55 | $0.09 | 268,740.0 | -0.61% |
| 2025-07-17 | $1.64 | $1.47 | $0.17 | 401,424.0 | +10.07% |
| 2025-07-16 | $1.93 | $1.30 | $0.63 | 1,654,939.0 | -19.02% |
| 2025-07-15 | $1.85 | $1.75 | $0.10 | 717,447.0 | +9.52% |
| 2025-07-14 | $1.70 | $1.60 | $0.095 | 652,341.0 | +9.09% |
| 2025-07-11 | $1.63 | $1.48 | $0.15 | 664,609.0 | +6.21% |
| 2025-07-10 | $1.57 | $1.43 | $0.14 | 872,698.0 | +4.32% |
| 2025-07-09 | $1.40 | $1.30 | $0.1001 | 643,911.0 | +8.59% |
| 2025-07-08 | $1.29 | $1.20 | $0.0902 | 505,103.0 | +7.56% |
| 2025-07-07 | $1.19 | $1.14 | $0.05 | 236,973.0 | +2.59% |
| 2025-07-03 | $1.17 | $1.15 | $0.025 | 78,886.0 | +1.75% |
| 2025-07-02 | $1.16 | $1.12 | $0.04 | 111,753.0 | +0.88% |
| 2025-07-01 | $1.21 | $1.10 | $0.11 | 254,177.0 | -0.88% |
| 2025-06-30 | $1.16 | $1.12 | $0.0411 | 257,926.0 | +0.00% |
| 2025-06-27 | $1.16 | $1.09 | $0.07 | 249,750.0 | -2.15% |
| 2025-06-26 | $1.18 | $1.14 | $0.04 | 211,809.0 | +1.30% |
| 2025-06-25 | $1.19 | $1.14 | $0.05 | 241,462.0 | -2.54% |
| 2025-06-24 | $1.37 | $1.15 | $0.22 | 630,197.0 | +3.51% |
Captivision Inc-Aktien (CAPT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Captivision Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CAPT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Captivision Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Captivision Inc-Aktien (CAPT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $1.93 | $1.10 | $0.83 | 7,593,384.0 | +32.46% |
| 2025-06 | $1.63 | $0.90 | $0.73 | 17,909,550.0 | +4.59% |
| 2025-05 | $1.13 | $0.3786 | $0.7514 | 29,069,491.0 | +127.75% |
| 2025-04 | $0.5645 | $0.47 | $0.0945 | 5,593,878.0 | +0.82% |
| 2025-03 | $0.69 | $0.401 | $0.289 | 25,113,210.0 | -15.68% |
| 2025-02 | $1.94 | $0.4027 | $1.54 | 296,598,359.0 | +33.73% |
| 2025-01 | $0.8246 | $0.3703 | $0.4543 | 4,263,945.0 | -40.39% |
Captivision Inc-Aktien (CAPT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $1.09 | $0.5762 | $0.5138 | 6,200,279.0 | -23.30% |
| 2024-11 | $1.56 | $0.6701 | $0.8899 | 5,225,950.0 | -25.36% |
| 2024-10 | $2.34 | $1.35 | $0.99 | 2,348,465.0 | -29.77% |
| 2024-09 | $2.60 | $1.92 | $0.68 | 2,685,284.0 | +1.81% |
| 2024-08 | $2.30 | $1.57 | $0.7284 | 2,595,250.0 | -7.66% |
| 2024-07 | $3.11 | $1.98 | $1.13 | 4,895,186.0 | -21.72% |
| 2024-06 | $4.89 | $2.35 | $2.54 | 4,779,173.0 | -43.43% |
| 2024-05 | $5.72 | $4.53 | $1.19 | 1,511,804.0 | -4.65% |
| 2024-04 | $6.49 | $4.62 | $1.87 | 1,305,316.0 | -24.43% |
| 2024-03 | $6.75 | $5.00 | $1.75 | 1,535,055.0 | +7.38% |
| 2024-02 | $7.92 | $5.60 | $2.32 | 3,926,136.0 | +4.81% |
| 2024-01 | $5.98 | $3.57 | $2.41 | 3,516,821.0 | +56.45% |
Captivision Inc-Aktien (CAPT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $4.02 | $3.15 | $0.8696 | 6,652,188.0 | +5.08% |
| 2023-11 | $4.83 | $1.15 | $3.68 | 50,986,710.0 | +0.00% |
1.58%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):