Holen Sie sich die Stockscreener-App
0.00
100.00%
-15.96
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt CARA?
Forum
Prognose
Aktiensplit
Cara Therapeutics Inc-Aktien (CARA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 1969-12-31 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| 2025-04-15 | $16.56 | $15.84 | $0.7164 | 78,948.3 | -4.14% |
| 2025-04-14 | $17.25 | $14.40 | $2.85 | 30,118.7 | +13.26% |
| 2025-04-11 | $14.82 | $14.55 | $0.2697 | 1,977.0 | +0.72% |
| 2025-04-10 | $14.85 | $14.37 | $0.4797 | 943.0 | -0.71% |
| 2025-04-09 | $14.94 | $14.13 | $0.81 | 5,317.7 | +1.03% |
| 2025-04-08 | $15.42 | $14.46 | $0.9597 | 18,245.0 | +2.07% |
| 2025-04-07 | $14.67 | $13.56 | $1.11 | 7,623.7 | -1.01% |
| 2025-04-04 | $14.64 | $14.19 | $0.45 | 10,089.0 | -3.03% |
| 2025-04-03 | $15.27 | $14.76 | $0.5097 | 7,798.3 | -2.94% |
| 2025-04-02 | $15.42 | $14.87 | $0.555 | 5,572.7 | +3.24% |
| 2025-04-01 | $15.46 | $14.62 | $0.8355 | 2,532.3 | -2.56% |
| 2025-03-31 | $15.45 | $14.64 | $0.81 | 6,392.3 | -1.55% |
| 2025-03-28 | $16.28 | $15.20 | $1.08 | 5,243.0 | -4.28% |
| 2025-03-27 | $16.62 | $16.14 | $0.48 | 2,866.0 | -2.68% |
| 2025-03-26 | $16.68 | $15.90 | $0.7797 | 1,401.3 | +2.08% |
| 2025-03-25 | $16.74 | $16.25 | $0.495 | 1,392.7 | -3.65% |
Cara Therapeutics Inc-Aktien (CARA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cara Therapeutics Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CARA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cara Therapeutics Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cara Therapeutics Inc-Aktien (CARA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 1969-12 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| 2025-04 | $17.25 | $13.56 | $3.69 | 169,165.7 | +4.93% |
| 2025-03 | $17.23 | $12.90 | $4.33 | 76,511.7 | +6.07% |
| 2025-02 | $17.19 | $13.92 | $3.27 | 109,478.3 | -1.24% |
| 2025-01 | $18.00 | $12.90 | $5.10 | 423,137.7 | -20.92% |
Cara Therapeutics Inc-Aktien (CARA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $18.70 | $8.13 | $10.58 | 1,987,008.6 | +16.78% |
| 2024-11 | $13.27 | $10.01 | $3.26 | 397,423.1 | -2.06% |
| 2024-10 | $11.52 | $8.82 | $2.70 | 265,265.6 | +0.78% |
| 2024-09 | $12.96 | $9.00 | $3.96 | 216,569.4 | -14.44% |
| 2024-08 | $13.39 | $11.16 | $2.23 | 152,880.7 | +3.42% |
| 2024-07 | $14.76 | $9.40 | $5.36 | 570,191.2 | +34.92% |
| 2024-06 | $26.28 | $8.64 | $17.64 | 767,006.2 | -60.27% |
| 2024-05 | $31.32 | $20.56 | $10.76 | 182,907.1 | -13.63% |
| 2024-04 | $34.16 | $22.72 | $11.44 | 203,155.4 | -17.37% |
| 2024-03 | $41.40 | $26.03 | $15.37 | 399,405.3 | +7.03% |
| 2024-02 | $40.68 | $18.54 | $22.14 | 456,466.0 | +50.32% |
| 2024-01 | $29.47 | $18.00 | $11.47 | 382,662.4 | -23.88% |
Cara Therapeutics Inc-Aktien (CARA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $47.16 | $20.46 | $26.70 | 713,768.8 | -23.16% |
| 2023-11 | $50.40 | $32.40 | $18.00 | 278,917.2 | -25.05% |
| 2023-10 | $60.48 | $37.08 | $23.40 | 267,032.3 | -23.21% |
| 2023-09 | $95.76 | $57.24 | $38.52 | 536,613.4 | -34.63% |
| 2023-08 | $120.2 | $92.16 | $28.08 | 331,044.7 | -22.82% |
| 2023-07 | $124.2 | $92.52 | $31.68 | 489,829.3 | +17.67% |
| 2023-06 | $160.2 | $99.72 | $60.48 | 1,497,880.7 | -11.01% |
| 2023-05 | $168.1 | $114.1 | $54.00 | 447,160.6 | -24.29% |
| 2023-04 | $181.3 | $140.0 | $41.22 | 309,106.1 | -14.46% |
| 2023-03 | $374.0 | $171.7 | $202.3 | 635,741.4 | -51.67% |
| 2023-02 | $449.6 | $352.1 | $97.56 | 206,333.3 | -13.01% |
| 2023-01 | $447.8 | $346.0 | $101.9 | 199,233.5 | +8.75% |
0.35%
2.81%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):