3,020$
4,86%
Echtzeit-Aktienkurs Cardiff Oncology Inc.
Bid:
Ask:
Aktienkurse zur Cardiff Oncology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 2,82 | 3,21 | 2,81 | 3,03 | 5,21% | 1.307.203,00 |
| 22.05.2025 | 2,87 | 2,98 | 2,84 | 2,88 | -0,69% | 703.574,00 |
| 21.05.2025 | 3,03 | 3,03 | 2,85 | 2,90 | -5,54% | 780.653,00 |
| 20.05.2025 | 2,93 | 3,08 | 2,87 | 3,07 | 5,50% | 947.291,00 |
| 19.05.2025 | 2,78 | 2,92 | 2,75 | 2,91 | 3,56% | 754.421,00 |
| 16.05.2025 | 2,75 | 2,83 | 2,74 | 2,81 | 2,18% | 603.739,00 |
| 15.05.2025 | 2,67 | 2,77 | 2,60 | 2,75 | 3,00% | 676.605,00 |
| 14.05.2025 | 2,74 | 2,79 | 2,65 | 2,67 | -1,84% | 948.823,00 |
| 13.05.2025 | 2,80 | 2,81 | 2,69 | 2,72 | -1,09% | 758.245,00 |
| 12.05.2025 | 2,91 | 2,91 | 2,61 | 2,75 | 3,38% | 796.821,00 |
| 09.05.2025 | 2,66 | 2,78 | 2,60 | 2,66 | 1,14% | 659.308,00 |
| 08.05.2025 | 2,51 | 2,71 | 2,47 | 2,63 | 5,62% | 834.365,00 |
| 07.05.2025 | 2,56 | 2,58 | 2,42 | 2,49 | -2,35% | 869.679,00 |
| 06.05.2025 | 2,63 | 2,67 | 2,46 | 2,55 | -4,85% | 918.602,00 |
| 05.05.2025 | 2,80 | 2,84 | 2,61 | 2,68 | -4,96% | 937.666,00 |
| 02.05.2025 | 2,76 | 2,87 | 2,72 | 2,82 | 4,06% | 693.985,00 |
| 01.05.2025 | 2,75 | 2,79 | 2,66 | 2,71 | -0,73% | 477.684,00 |
| 30.04.2025 | 2,75 | 2,79 | 2,69 | 2,73 | -1,80% | 669.245,00 |
| 29.04.2025 | 2,92 | 2,92 | 2,77 | 2,78 | -5,76% | 870.483,00 |
| 28.04.2025 | 2,90 | 3,08 | 2,90 | 2,95 | 2,43% | 735.511,00 |
| 25.04.2025 | 2,90 | 2,93 | 2,80 | 2,88 | -0,69% | 740.404,00 |
| 24.04.2025 | 2,94 | 2,99 | 2,81 | 2,90 | -0,85% | 1.019.455,00 |
| 23.04.2025 | 3,18 | 3,28 | 2,91 | 2,93 | -4,10% | 1.435.685,00 |
| 22.04.2025 | 2,88 | 3,08 | 2,87 | 3,05 | 8,16% | 1.278.628,00 |
| 21.04.2025 | 2,83 | 2,91 | 2,77 | 2,82 | -1,05% | 863.153,00 |
| 17.04.2025 | 2,81 | 2,89 | 2,73 | 2,85 | 1,42% | 1.947.396,00 |
| 16.04.2025 | 3,00 | 3,04 | 2,79 | 2,81 | -4,42% | 1.436.373,00 |
| 15.04.2025 | 2,75 | 2,97 | 2,73 | 2,94 | 5,38% | 1.334.655,00 |
| 14.04.2025 | 2,57 | 2,85 | 2,54 | 2,79 | 12,96% | 2.080.594,00 |
| 11.04.2025 | 2,38 | 2,56 | 2,36 | 2,47 | 3,78% | 1.983.555,00 |
| 10.04.2025 | 2,62 | 2,68 | 2,37 | 2,38 | -8,11% | 1.711.558,00 |
| 09.04.2025 | 2,64 | 2,77 | 2,44 | 2,59 | 1,17% | 3.161.814,00 |
| 08.04.2025 | 2,85 | 2,86 | 2,51 | 2,56 | -4,48% | 1.226.992,00 |
| 07.04.2025 | 2,61 | 2,87 | 2,50 | 2,68 | -2,55% | 2.506.656,00 |
| 04.04.2025 | 2,80 | 2,82 | 2,62 | 2,75 | -4,18% | 1.607.100,00 |
| 03.04.2025 | 2,91 | 2,98 | 2,86 | 2,87 | -4,65% | 1.118.846,00 |
| 02.04.2025 | 3,02 | 3,08 | 2,94 | 3,01 | -1,63% | 1.572.617,00 |
| 01.04.2025 | 3,10 | 3,13 | 2,94 | 3,06 | -2,24% | 1.614.086,00 |
| 31.03.2025 | 3,20 | 3,22 | 3,08 | 3,13 | -4,86% | 840.630,00 |
| 28.03.2025 | 3,47 | 3,47 | 3,26 | 3,29 | -4,36% | 850.324,00 |
| 27.03.2025 | 3,57 | 3,57 | 3,36 | 3,44 | -2,82% | 1.484.940,00 |
| 26.03.2025 | 3,80 | 3,81 | 3,52 | 3,54 | -6,84% | 841.886,00 |
| 25.03.2025 | 3,79 | 3,83 | 3,68 | 3,80 | 0,26% | 703.669,00 |
| 24.03.2025 | 3,82 | 3,86 | 3,74 | 3,79 | 1,07% | 473.792,00 |
| 21.03.2025 | 3,70 | 3,88 | 3,65 | 3,75 | -0,27% | 3.857.351,00 |
| 20.03.2025 | 3,75 | 3,87 | 3,69 | 3,76 | -2,08% | 970.562,00 |
| 19.03.2025 | 3,85 | 3,94 | 3,76 | 3,84 | 1,32% | 747.614,00 |
| 18.03.2025 | 4,05 | 4,05 | 3,77 | 3,79 | -6,42% | 1.060.986,00 |
| 17.03.2025 | 3,97 | 4,13 | 3,94 | 4,05 | 1,25% | 558.420,00 |
| 14.03.2025 | 4,02 | 4,15 | 3,95 | 4,00 | 1,27% | 584.435,00 |
| 13.03.2025 | 4,10 | 4,23 | 3,89 | 3,95 | -4,82% | 569.627,00 |
| 12.03.2025 | 3,68 | 4,42 | 3,66 | 4,15 | 15,84% | 2.834.009,00 |
| 11.03.2025 | 3,78 | 3,80 | 3,52 | 3,58 | -6,58% | 956.658,00 |
| 10.03.2025 | 3,85 | 3,86 | 3,65 | 3,84 | -0,52% | 831.092,00 |
| 07.03.2025 | 3,86 | 4,03 | 3,74 | 3,86 | -0,64% | 646.106,00 |
| 06.03.2025 | 4,15 | 4,15 | 3,84 | 3,88 | -9,13% | 1.203.455,00 |
| 05.03.2025 | 3,76 | 4,31 | 3,75 | 4,27 | 14,32% | 1.277.940,00 |
| 04.03.2025 | 3,80 | 3,89 | 3,62 | 3,74 | -2,10% | 1.304.887,00 |
| 03.03.2025 | 4,30 | 4,31 | 3,81 | 3,82 | -10,02% | 1.272.782,00 |
| 28.02.2025 | 4,03 | 4,45 | 4,02 | 4,24 | 4,43% | 2.222.183,00 |
| 27.02.2025 | 4,47 | 4,50 | 4,05 | 4,06 | -8,97% | 1.135.155,00 |
| 26.02.2025 | 4,28 | 4,55 | 4,21 | 4,46 | 5,44% | 751.609,00 |
| 25.02.2025 | 4,53 | 4,60 | 4,16 | 4,23 | -7,24% | 1.066.490,00 |
| 24.02.2025 | 4,79 | 4,86 | 4,51 | 4,56 | -4,00% | 855.068,00 |
| 21.02.2025 | 4,86 | 4,99 | 4,66 | 4,75 | 1,06% | 1.075.388,00 |
| 20.02.2025 | 4,78 | 4,87 | 4,38 | 4,70 | -1,67% | 1.367.420,00 |
| 19.02.2025 | 4,25 | 4,86 | 4,12 | 4,78 | 12,74% | 1.898.347,00 |
| 18.02.2025 | 4,50 | 4,73 | 4,21 | 4,24 | -1,17% | 885.830,00 |
| 14.02.2025 | 4,21 | 4,29 | 4,14 | 4,29 | 3,37% | 500.392,00 |
| 13.02.2025 | 4,32 | 4,38 | 4,12 | 4,15 | -4,38% | 692.734,00 |
| 12.02.2025 | 4,12 | 4,34 | 4,09 | 4,34 | 4,33% | 526.834,00 |
| 11.02.2025 | 4,48 | 4,50 | 4,01 | 4,16 | -9,17% | 996.340,00 |
| 10.02.2025 | 4,50 | 4,67 | 4,41 | 4,58 | 1,78% | 1.019.753,00 |
| 07.02.2025 | 4,58 | 4,64 | 4,25 | 4,50 | -2,60% | 1.165.461,00 |
| 06.02.2025 | 4,65 | 4,83 | 4,52 | 4,62 | 0,00% | 1.083.926,00 |
| 05.02.2025 | 4,27 | 4,78 | 4,27 | 4,62 | 8,20% | 1.045.161,00 |
| 04.02.2025 | 4,04 | 4,33 | 4,04 | 4,27 | 6,48% | 801.921,00 |
| 03.02.2025 | 3,82 | 4,07 | 3,78 | 4,01 | -0,50% | 749.949,00 |
| 31.01.2025 | 4,00 | 4,23 | 3,86 | 4,03 | 1,51% | 1.267.330,00 |
| 30.01.2025 | 3,48 | 3,99 | 3,46 | 3,97 | 15,07% | 1.490.887,00 |
| 29.01.2025 | 3,45 | 3,53 | 3,40 | 3,45 | 0,88% | 636.397,00 |
| 28.01.2025 | 3,39 | 3,48 | 3,25 | 3,42 | 0,29% | 850.928,00 |
| 27.01.2025 | 3,41 | 3,51 | 3,32 | 3,41 | 0,00% | 674.072,00 |
| 24.01.2025 | 3,48 | 3,52 | 3,35 | 3,41 | -2,57% | 665.441,00 |
| 23.01.2025 | 3,56 | 3,58 | 3,43 | 3,50 | -1,13% | 673.821,00 |
| 22.01.2025 | 3,55 | 3,72 | 3,47 | 3,54 | 0,57% | 1.224.574,00 |
| 21.01.2025 | 3,51 | 3,60 | 3,43 | 3,52 | 2,03% | 1.026.281,00 |
| 17.01.2025 | 3,46 | 3,51 | 3,38 | 3,45 | 1,47% | 1.279.997,00 |
| 16.01.2025 | 3,46 | 3,50 | 3,33 | 3,40 | -1,16% | 686.954,00 |
| 15.01.2025 | 3,37 | 3,51 | 3,35 | 3,44 | 4,56% | 1.286.673,00 |
| 14.01.2025 | 3,54 | 3,57 | 3,28 | 3,29 | -5,19% | 867.926,00 |
| 13.01.2025 | 3,60 | 3,64 | 3,41 | 3,47 | -3,88% | 1.029.667,00 |
| 10.01.2025 | 3,91 | 3,95 | 3,61 | 3,61 | -7,55% | 1.154.999,00 |
| 08.01.2025 | 4,07 | 4,14 | 3,85 | 3,91 | -4,99% | 1.414.610,00 |
| 07.01.2025 | 4,50 | 4,60 | 4,07 | 4,11 | -9,47% | 1.672.986,00 |
| 06.01.2025 | 4,76 | 4,89 | 4,52 | 4,54 | -3,40% | 1.180.971,00 |
| 03.01.2025 | 4,31 | 4,71 | 4,23 | 4,70 | 10,33% | 1.423.069,00 |
| 02.01.2025 | 4,40 | 4,63 | 4,24 | 4,26 | -1,84% | 1.645.292,00 |
| 31.12.2024 | 4,25 | 4,41 | 4,22 | 4,34 | 1,88% | 886.946,00 |
| 30.12.2024 | 4,30 | 4,52 | 4,14 | 4,26 | -1,39% | 894.774,00 |