2,415$
6,39%
Echtzeit-Aktienkurs Cardiff Oncology Inc.
Bid:
Ask:
Aktienkurse zur Cardiff Oncology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,31 | 2,46 | 2,31 | 2,42 | 6,39% | 108.148,00 |
| 14.10.2025 | 2,25 | 2,29 | 2,20 | 2,27 | 0,44% | 545.580,00 |
| 13.10.2025 | 2,24 | 2,28 | 2,22 | 2,26 | 2,26% | 379.049,00 |
| 10.10.2025 | 2,38 | 2,39 | 2,21 | 2,21 | -7,14% | 937.704,00 |
| 09.10.2025 | 2,38 | 2,47 | 2,36 | 2,38 | 0,00% | 989.269,00 |
| 08.10.2025 | 2,26 | 2,43 | 2,21 | 2,38 | 6,25% | 1.417.965,00 |
| 07.10.2025 | 2,22 | 2,24 | 2,18 | 2,24 | 1,82% | 776.314,00 |
| 06.10.2025 | 2,22 | 2,27 | 2,15 | 2,20 | 0,92% | 1.198.659,00 |
| 03.10.2025 | 2,12 | 2,21 | 2,12 | 2,18 | 3,81% | 219.118,00 |
| 02.10.2025 | 2,10 | 2,13 | 2,07 | 2,10 | 0,96% | 564.756,00 |
| 01.10.2025 | 2,04 | 2,12 | 2,02 | 2,08 | 0,97% | 792.968,00 |
| 30.09.2025 | 2,05 | 2,11 | 1,99 | 2,06 | -0,96% | 869.639,00 |
| 29.09.2025 | 2,06 | 2,10 | 2,04 | 2,08 | 0,97% | 355.111,00 |
| 26.09.2025 | 2,02 | 2,08 | 1,98 | 2,06 | 0,98% | 594.430,00 |
| 25.09.2025 | 2,06 | 2,08 | 1,96 | 2,04 | -1,45% | 1.390.195,00 |
| 24.09.2025 | 2,02 | 2,13 | 2,02 | 2,07 | 1,47% | 672.427,00 |
| 23.09.2025 | 2,07 | 2,10 | 2,02 | 2,04 | -1,45% | 514.173,00 |
| 22.09.2025 | 2,04 | 2,07 | 2,01 | 2,07 | 0,98% | 646.659,00 |
| 19.09.2025 | 2,14 | 2,15 | 2,03 | 2,05 | -5,31% | 980.251,00 |
| 18.09.2025 | 2,03 | 2,19 | 2,03 | 2,17 | 7,71% | 948.192,00 |
| 17.09.2025 | 2,01 | 2,10 | 2,00 | 2,01 | 0,50% | 499.498,00 |
| 16.09.2025 | 2,02 | 2,06 | 1,98 | 2,00 | -1,96% | 729.518,00 |
| 15.09.2025 | 2,08 | 2,08 | 1,97 | 2,04 | -0,49% | 852.856,00 |
| 12.09.2025 | 2,09 | 2,10 | 2,04 | 2,05 | -1,44% | 617.834,00 |
| 11.09.2025 | 2,04 | 2,11 | 2,04 | 2,08 | 1,96% | 589.656,00 |
| 10.09.2025 | 2,13 | 2,14 | 2,03 | 2,04 | -4,23% | 707.942,00 |
| 09.09.2025 | 2,20 | 2,23 | 2,13 | 2,13 | -4,48% | 682.073,00 |
| 08.09.2025 | 2,14 | 2,27 | 2,14 | 2,23 | 2,76% | 1.825.578,00 |
| 05.09.2025 | 2,14 | 2,22 | 2,07 | 2,17 | 1,88% | 1.289.741,00 |
| 04.09.2025 | 1,97 | 2,15 | 1,96 | 2,13 | 8,40% | 1.451.877,00 |
| 03.09.2025 | 1,98 | 2,01 | 1,90 | 1,97 | 0,77% | 1.139.908,00 |
| 02.09.2025 | 2,10 | 2,14 | 1,92 | 1,95 | -7,14% | 2.726.910,00 |
| 29.08.2025 | 2,12 | 2,14 | 2,06 | 2,10 | 0,96% | 865.396,00 |
| 28.08.2025 | 2,21 | 2,23 | 2,08 | 2,08 | -4,15% | 1.084.264,00 |
| 27.08.2025 | 2,20 | 2,23 | 2,16 | 2,17 | -1,81% | 699.595,00 |
| 26.08.2025 | 2,22 | 2,24 | 2,17 | 2,21 | 0,00% | 911.072,00 |
| 25.08.2025 | 2,32 | 2,37 | 2,19 | 2,21 | -4,74% | 1.408.497,00 |
| 22.08.2025 | 2,26 | 2,39 | 2,26 | 2,32 | 2,65% | 1.018.596,00 |
| 21.08.2025 | 2,25 | 2,27 | 2,23 | 2,26 | -0,88% | 471.500,00 |
| 20.08.2025 | 2,29 | 2,35 | 2,22 | 2,28 | -0,87% | 944.521,00 |
| 19.08.2025 | 2,44 | 2,44 | 2,29 | 2,30 | -5,35% | 1.094.788,00 |
| 18.08.2025 | 2,46 | 2,56 | 2,40 | 2,43 | -0,41% | 1.567.524,00 |
| 15.08.2025 | 2,44 | 2,50 | 2,41 | 2,44 | 0,00% | 1.407.173,00 |
| 14.08.2025 | 2,43 | 2,48 | 2,39 | 2,44 | -0,41% | 930.429,00 |
| 13.08.2025 | 2,44 | 2,50 | 2,42 | 2,45 | 0,82% | 1.005.838,00 |
| 12.08.2025 | 2,37 | 2,49 | 2,32 | 2,43 | 4,29% | 1.302.324,00 |
| 11.08.2025 | 2,40 | 2,44 | 2,30 | 2,33 | -2,51% | 1.260.360,00 |
| 08.08.2025 | 2,40 | 2,44 | 2,35 | 2,39 | -0,83% | 1.231.525,00 |
| 07.08.2025 | 2,43 | 2,46 | 2,29 | 2,41 | -1,23% | 1.719.165,00 |
| 06.08.2025 | 2,50 | 2,55 | 2,41 | 2,44 | -5,06% | 1.523.609,00 |
| 05.08.2025 | 2,48 | 2,61 | 2,43 | 2,57 | 2,39% | 1.709.708,00 |
| 04.08.2025 | 2,66 | 2,69 | 2,46 | 2,51 | -4,92% | 3.006.661,00 |
| 01.08.2025 | 2,46 | 2,79 | 2,39 | 2,64 | 11,39% | 5.884.878,00 |
| 31.07.2025 | 2,44 | 2,49 | 2,31 | 2,37 | -4,82% | 4.521.352,00 |
| 30.07.2025 | 2,69 | 2,69 | 2,34 | 2,49 | -23,85% | 14.369.665,00 |
| 29.07.2025 | 3,76 | 3,80 | 3,20 | 3,27 | -12,33% | 6.093.160,00 |
| 28.07.2025 | 4,06 | 4,10 | 3,59 | 3,73 | -6,05% | 2.690.143,00 |
| 25.07.2025 | 4,15 | 4,19 | 3,84 | 3,97 | -4,11% | 1.657.657,00 |
| 24.07.2025 | 4,30 | 4,52 | 4,13 | 4,14 | -3,50% | 2.010.465,00 |
| 23.07.2025 | 3,82 | 4,46 | 3,75 | 4,29 | 13,49% | 3.249.814,00 |
| 22.07.2025 | 3,91 | 3,97 | 3,73 | 3,78 | -3,32% | 1.595.927,00 |
| 21.07.2025 | 4,30 | 4,35 | 3,87 | 3,91 | -8,64% | 2.068.669,00 |
| 18.07.2025 | 4,51 | 4,56 | 4,27 | 4,28 | -3,82% | 1.587.274,00 |
| 17.07.2025 | 4,47 | 4,55 | 4,39 | 4,45 | 0,68% | 1.381.966,00 |
| 16.07.2025 | 4,13 | 4,50 | 4,13 | 4,42 | 7,28% | 1.915.044,00 |
| 15.07.2025 | 4,16 | 4,24 | 4,07 | 4,12 | -0,24% | 838.181,00 |
| 14.07.2025 | 4,07 | 4,15 | 4,06 | 4,13 | 1,47% | 714.915,00 |
| 11.07.2025 | 4,10 | 4,24 | 4,02 | 4,07 | -2,16% | 886.126,00 |
| 10.07.2025 | 4,11 | 4,20 | 4,02 | 4,16 | 1,96% | 771.281,00 |
| 09.07.2025 | 4,04 | 4,22 | 3,99 | 4,08 | 3,55% | 1.330.357,00 |
| 08.07.2025 | 3,75 | 4,09 | 3,71 | 3,94 | 7,95% | 2.121.922,00 |
| 07.07.2025 | 3,70 | 3,83 | 3,65 | 3,65 | -0,27% | 993.605,00 |
| 03.07.2025 | 3,65 | 3,69 | 3,59 | 3,66 | 1,95% | 635.008,00 |
| 02.07.2025 | 3,56 | 3,70 | 3,51 | 3,59 | 2,57% | 1.396.515,00 |
| 01.07.2025 | 3,15 | 3,70 | 3,07 | 3,50 | 10,94% | 3.659.151,00 |
| 30.06.2025 | 3,18 | 3,24 | 3,08 | 3,16 | 0,16% | 1.035.360,00 |
| 27.06.2025 | 3,12 | 3,23 | 3,07 | 3,15 | -0,32% | 2.157.625,00 |
| 26.06.2025 | 3,07 | 3,20 | 3,06 | 3,16 | 1,94% | 573.771,00 |
| 25.06.2025 | 3,19 | 3,22 | 3,06 | 3,10 | -3,13% | 1.550.403,00 |
| 24.06.2025 | 3,15 | 3,24 | 3,06 | 3,20 | 1,27% | 1.075.736,00 |
| 23.06.2025 | 3,06 | 3,20 | 3,01 | 3,16 | 1,94% | 1.458.879,00 |
| 20.06.2025 | 3,08 | 3,20 | 2,96 | 3,10 | 2,65% | 1.495.783,00 |
| 18.06.2025 | 3,44 | 3,44 | 2,98 | 3,02 | -18,38% | 3.727.027,00 |
| 17.06.2025 | 3,84 | 3,94 | 3,70 | 3,70 | -4,15% | 846.016,00 |
| 16.06.2025 | 3,90 | 3,99 | 3,83 | 3,86 | 1,31% | 788.494,00 |
| 13.06.2025 | 3,78 | 3,87 | 3,67 | 3,81 | 0,53% | 998.339,00 |
| 12.06.2025 | 3,88 | 3,93 | 3,72 | 3,79 | -1,94% | 866.223,00 |
| 11.06.2025 | 4,32 | 4,38 | 3,80 | 3,87 | -10,12% | 1.556.954,00 |
| 10.06.2025 | 3,87 | 4,36 | 3,81 | 4,30 | 11,40% | 1.857.436,00 |
| 09.06.2025 | 3,97 | 3,98 | 3,69 | 3,86 | -0,52% | 958.032,00 |
| 06.06.2025 | 3,65 | 3,93 | 3,61 | 3,88 | 7,33% | 1.153.105,00 |
| 05.06.2025 | 3,64 | 3,73 | 3,57 | 3,62 | -0,14% | 738.126,00 |
| 04.06.2025 | 3,54 | 3,84 | 3,50 | 3,62 | 3,13% | 1.605.605,00 |
| 03.06.2025 | 3,38 | 3,61 | 3,33 | 3,51 | 4,78% | 845.305,00 |
| 02.06.2025 | 3,47 | 3,58 | 3,33 | 3,35 | -1,76% | 1.388.120,00 |
| 30.05.2025 | 3,32 | 3,47 | 3,23 | 3,41 | 2,10% | 909.012,00 |
| 29.05.2025 | 3,26 | 3,43 | 3,21 | 3,34 | 4,70% | 918.608,00 |
| 28.05.2025 | 3,10 | 3,29 | 3,06 | 3,19 | 2,90% | 685.250,00 |
| 27.05.2025 | 3,08 | 3,25 | 3,05 | 3,10 | 2,31% | 1.018.207,00 |
| 23.05.2025 | 2,82 | 3,21 | 2,81 | 3,03 | 5,21% | 1.307.203,00 |