Holen Sie sich die Stockscreener-App
0.408
3.39%
-0.0143
Handel nachbörslich:
.43
0.022
+5.39%
Captivision Inc-Aktien (CAPT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04-06 | $0.4444 | $0.408 | $0.0364 | 74,457.0 | -3.39% |
| 2026-04-02 | $0.451 | $0.39 | $0.061 | 361,586.0 | +2.97% |
| 2026-04-01 | $0.4326 | $0.3555 | $0.0771 | 478,673.0 | +4.14% |
| 2026-03-31 | $0.449 | $0.39 | $0.059 | 823,401.0 | +4.82% |
| 2026-03-30 | $0.56 | $0.3703 | $0.1897 | 1,286,533.0 | -31.94% |
| 2026-03-27 | $0.59 | $0.504 | $0.086 | 782,324.0 | -5.53% |
| 2026-03-26 | $0.6176 | $0.4656 | $0.152 | 1,840,275.0 | +13.65% |
| 2026-03-25 | $0.5201 | $0.481 | $0.0391 | 784,297.0 | -0.33% |
| 2026-03-24 | $0.5333 | $0.4926 | $0.0407 | 195,787.0 | -5.10% |
| 2026-03-23 | $0.55 | $0.4408 | $0.1092 | 784,369.0 | +12.64% |
| 2026-03-20 | $0.4997 | $0.4671 | $0.0326 | 133,189.0 | -5.76% |
| 2026-03-19 | $0.512 | $0.4654 | $0.0466 | 450,418.0 | +10.01% |
| 2026-03-18 | $0.4746 | $0.44 | $0.0346 | 225,190.0 | -5.02% |
| 2026-03-17 | $0.50 | $0.3881 | $0.1119 | 1,133,129.0 | +23.74% |
| 2026-03-16 | $0.4289 | $0.3861 | $0.0428 | 316,297.0 | -5.49% |
| 2026-03-13 | $0.4237 | $0.4118 | $0.0119 | 167,715.0 | -0.19% |
| 2026-03-12 | $0.4335 | $0.4108 | $0.0227 | 70,846.0 | -0.05% |
| 2026-03-11 | $0.442 | $0.4181 | $0.0239 | 73,615.0 | -3.00% |
| 2026-03-10 | $0.4352 | $0.4009 | $0.0343 | 166,944.0 | +1.83% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04 | $0.451 | $0.3555 | $0.0955 | 989,173.0 | +3.61% |
| 2026-03 | $0.6176 | $0.3703 | $0.2473 | 10,025,386.0 | -7.12% |
| 2026-02 | $0.6397 | $0.39 | $0.2497 | 7,293,256.0 | -26.71% |
| 2026-01 | $0.7993 | $0.326 | $0.4733 | 68,547,710.0 | +68.61% |
Captivision Inc-Aktien (CAPT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $0.8849 | $0.2995 | $0.5854 | 16,448,965.0 | -62.17% |
| 2025-11 | $1.16 | $0.50 | $0.66 | 104,541,363.0 | +26.84% |
| 2025-10 | $0.9799 | $0.6391 | $0.3408 | 3,079,125.0 | -31.75% |
| 2025-09 | $1.34 | $0.8206 | $0.5194 | 3,103,958.0 | -19.79% |
| 2025-08 | $1.45 | $0.9202 | $0.5298 | 3,171,362.0 | -10.00% |
| 2025-07 | $1.93 | $1.10 | $0.83 | 9,461,393.0 | +14.04% |
| 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% |
0.99%
1.23%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):