0.308
0.98%
0.003
Handel nachbörslich:
.30
-0.008
-2.60%
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 |
---|---|---|---|---|---|
2024-09-30 | $0.315 | $0.30 | $0.015 | 190,002.0 | +0.98% |
2024-09-27 | $0.315 | $0.2768 | $0.0382 | 644,309.0 | +5.94% |
2024-09-26 | $0.295 | $0.2731 | $0.0219 | 173,867.0 | +3.71% |
2024-09-25 | $0.2999 | $0.2721 | $0.0278 | 173,209.0 | -0.75% |
2024-09-24 | $0.31 | $0.2749 | $0.0351 | 288,096.0 | -7.08% |
2024-09-23 | $0.3148 | $0.292 | $0.0228 | 160,687.0 | -0.33% |
2024-09-20 | $0.318 | $0.2901 | $0.0279 | 493,524.0 | -2.17% |
2024-09-19 | $0.3114 | $0.283 | $0.0284 | 280,793.0 | +7.94% |
2024-09-18 | $0.303 | $0.27 | $0.033 | 507,317.0 | +7.08% |
2024-09-17 | $0.2764 | $0.2592 | $0.0172 | 212,386.0 | -0.45% |
2024-09-16 | $0.273 | $0.25 | $0.023 | 713,523.0 | +2.21% |
2024-09-13 | $0.2809 | $0.2611 | $0.0198 | 582,117.0 | -2.85% |
2024-09-12 | $0.2954 | $0.27 | $0.0254 | 449,195.0 | -7.94% |
2024-09-11 | $0.298 | $0.27 | $0.028 | 294,743.0 | +4.45% |
2024-09-10 | $0.3199 | $0.2801 | $0.0398 | 1,265,232.0 | -9.35% |
2024-09-09 | $0.3276 | $0.3038 | $0.0238 | 676,704.0 | -3.76% |
2024-09-06 | $0.327 | $0.3127 | $0.0143 | 126,194.0 | +0.34% |
2024-09-05 | $0.334 | $0.3145 | $0.0195 | 131,288.0 | -0.34% |
2024-09-04 | $0.3441 | $0.3221 | $0.022 | 80,386.0 | -2.69% |
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 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-09 | $0.36 | $0.25 | $0.11 | 7,986,501.0 | -14.44% |
2024-08 | $0.372 | $0.31 | $0.062 | 5,503,706.0 | +3.42% |
2024-07 | $0.41 | $0.261 | $0.149 | 20,526,884.0 | +34.92% |
2024-06 | $0.73 | $0.24 | $0.49 | 27,612,222.0 | -60.27% |
2024-05 | $0.87 | $0.571 | $0.299 | 6,584,656.0 | -13.63% |
2024-04 | $0.949 | $0.6311 | $0.3179 | 7,313,593.0 | -17.37% |
2024-03 | $1.15 | $0.723 | $0.427 | 14,378,592.0 | +7.03% |
2024-02 | $1.13 | $0.515 | $0.615 | 16,432,775.0 | +50.32% |
2024-01 | $0.8185 | $0.50 | $0.3185 | 13,775,848.0 | -23.88% |
Cara Therapeutics Inc-Aktien (CARA) Preisverlauf 2023
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2023-12 | $1.31 | $0.5683 | $0.7417 | 25,695,678.0 | -23.16% |
2023-11 | $1.40 | $0.90 | $0.50 | 10,041,018.0 | -25.05% |
2023-10 | $1.68 | $1.03 | $0.65 | 9,613,163.0 | -23.21% |
2023-09 | $2.66 | $1.59 | $1.07 | 19,318,084.0 | -34.63% |
2023-08 | $3.34 | $2.56 | $0.78 | 11,917,608.0 | -22.82% |
2023-07 | $3.45 | $2.57 | $0.88 | 17,633,853.0 | +17.67% |
2023-06 | $4.45 | $2.77 | $1.68 | 53,923,704.0 | -11.01% |
2023-05 | $4.67 | $3.17 | $1.50 | 16,097,782.0 | -24.29% |
2023-04 | $5.04 | $3.89 | $1.15 | 11,127,821.0 | -14.46% |
2023-03 | $10.39 | $4.77 | $5.62 | 22,886,689.0 | -51.67% |
2023-02 | $12.49 | $9.78 | $2.71 | 7,428,000.0 | -13.01% |
2023-01 | $12.44 | $9.61 | $2.83 | 7,172,407.0 | +8.75% |
Cara Therapeutics Inc-Aktien (CARA) Preisverlauf 2022
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2022-12 | $12.81 | $9.52 | $3.29 | 8,224,548.0 | -8.98% |
2022-11 | $11.85 | $8.56 | $3.29 | 7,038,842.0 | +25.53% |
2022-10 | $10.99 | $8.75 | $2.24 | 6,563,741.0 | +0.43% |
2022-09 | $11.28 | $8.29 | $2.99 | 8,004,760.0 | -9.30% |
2022-08 | $12.98 | $8.13 | $4.85 | 10,353,069.0 | +18.08% |
2022-07 | $10.21 | $8.26 | $1.95 | 7,962,179.0 | -4.27% |
2022-06 | $9.79 | $7.43 | $2.36 | 10,132,545.0 | +9.74% |
2022-05 | $9.54 | $7.40 | $2.14 | 17,129,858.0 | -4.59% |
2022-04 | $13.96 | $8.68 | $5.29 | 13,505,557.0 | -28.23% |
2022-03 | $12.73 | $9.76 | $2.97 | 13,073,173.0 | +17.16% |
2022-02 | $11.69 | $9.63 | $2.06 | 9,445,569.0 | -10.45% |
2022-01 | $12.97 | $10.62 | $2.35 | 8,082,491.0 | -4.93% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):