1,227$
-0,28%
Echtzeit-Aktienkurs Cytomx Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Cytomx Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 1,27 | 1,27 | 1,22 | 1,23 | 0,20% | - |
| 13.09.2024 | 1,27 | 1,29 | 1,23 | 1,23 | -2,77% | 524.521,00 |
| 12.09.2024 | 1,30 | 1,30 | 1,25 | 1,27 | -4,17% | 295.319,00 |
| 11.09.2024 | 1,31 | 1,33 | 1,28 | 1,32 | 0,76% | 311.766,00 |
| 10.09.2024 | 1,25 | 1,33 | 1,21 | 1,31 | 4,80% | 652.879,00 |
| 09.09.2024 | 1,20 | 1,30 | 1,20 | 1,25 | 4,17% | 741.832,00 |
| 06.09.2024 | 1,19 | 1,23 | 1,19 | 1,20 | 0,84% | 983.712,00 |
| 05.09.2024 | 1,22 | 1,25 | 1,17 | 1,19 | -4,80% | 461.656,00 |
| 04.09.2024 | 1,12 | 1,27 | 1,09 | 1,25 | 10,62% | 1.402.066,00 |
| 03.09.2024 | 1,17 | 1,20 | 1,12 | 1,13 | -4,24% | 285.151,00 |
| 30.08.2024 | 1,16 | 1,18 | 1,14 | 1,18 | 2,61% | 208.959,00 |
| 29.08.2024 | 1,16 | 1,18 | 1,14 | 1,15 | -0,86% | 299.872,00 |
| 28.08.2024 | 1,17 | 1,19 | 1,14 | 1,16 | -2,52% | 221.658,00 |
| 27.08.2024 | 1,19 | 1,19 | 1,16 | 1,19 | 0,00% | 223.456,00 |
| 26.08.2024 | 1,19 | 1,24 | 1,16 | 1,19 | -1,65% | 395.391,00 |
| 23.08.2024 | 1,19 | 1,23 | 1,18 | 1,21 | 1,68% | 297.037,00 |
| 22.08.2024 | 1,27 | 1,27 | 1,18 | 1,19 | -6,30% | 823.565,00 |
| 21.08.2024 | 1,22 | 1,27 | 1,21 | 1,27 | 2,42% | 792.548,00 |
| 20.08.2024 | 1,22 | 1,25 | 1,20 | 1,24 | 0,81% | 372.222,00 |
| 19.08.2024 | 1,20 | 1,24 | 1,17 | 1,23 | 2,50% | 380.865,00 |
| 16.08.2024 | 1,20 | 1,23 | 1,15 | 1,20 | 0,84% | 1.267.116,00 |
| 15.08.2024 | 1,18 | 1,24 | 1,18 | 1,19 | 2,59% | 889.339,00 |
| 14.08.2024 | 1,18 | 1,18 | 1,15 | 1,16 | 0,00% | 467.005,00 |
| 13.08.2024 | 1,20 | 1,21 | 1,16 | 1,16 | -2,52% | 558.439,00 |
| 12.08.2024 | 1,18 | 1,22 | 1,16 | 1,19 | -0,83% | 503.353,00 |
| 09.08.2024 | 1,19 | 1,26 | 1,18 | 1,20 | 0,00% | 1.303.067,00 |
| 08.08.2024 | 1,17 | 1,24 | 1,16 | 1,20 | 3,45% | 843.492,00 |
| 07.08.2024 | 1,29 | 1,30 | 1,16 | 1,16 | -7,94% | 1.045.946,00 |
| 06.08.2024 | 1,28 | 1,32 | 1,26 | 1,26 | 0,00% | 475.397,00 |
| 05.08.2024 | 1,25 | 1,27 | 1,20 | 1,26 | -3,82% | 917.658,00 |
| 02.08.2024 | 1,33 | 1,33 | 1,28 | 1,31 | -2,24% | 572.326,00 |
| 01.08.2024 | 1,40 | 1,40 | 1,34 | 1,34 | -3,04% | 393.192,00 |
| 31.07.2024 | 1,41 | 1,44 | 1,35 | 1,38 | 0,14% | 517.067,00 |
| 30.07.2024 | 1,42 | 1,44 | 1,37 | 1,38 | -2,82% | 748.115,00 |
| 29.07.2024 | 1,50 | 1,50 | 1,40 | 1,42 | -5,33% | 488.898,00 |
| 26.07.2024 | 1,45 | 1,51 | 1,43 | 1,50 | 5,63% | 572.640,00 |
| 25.07.2024 | 1,40 | 1,46 | 1,38 | 1,42 | 1,79% | 514.539,00 |
| 24.07.2024 | 1,46 | 1,48 | 1,39 | 1,40 | -3,13% | 411.895,00 |
| 23.07.2024 | 1,42 | 1,48 | 1,40 | 1,44 | -0,69% | 716.162,00 |
| 22.07.2024 | 1,39 | 1,46 | 1,38 | 1,45 | 5,07% | 361.781,00 |
| 19.07.2024 | 1,37 | 1,38 | 1,32 | 1,38 | 1,47% | 426.970,00 |
| 18.07.2024 | 1,43 | 1,47 | 1,36 | 1,36 | -4,90% | 615.491,00 |
| 17.07.2024 | 1,49 | 1,51 | 1,40 | 1,43 | -5,30% | 456.727,00 |
| 16.07.2024 | 1,43 | 1,52 | 1,41 | 1,51 | 7,09% | 858.464,00 |
| 15.07.2024 | 1,42 | 1,46 | 1,37 | 1,41 | -0,70% | 660.696,00 |
| 12.07.2024 | 1,42 | 1,48 | 1,38 | 1,42 | 1,79% | 2.814.470,00 |
| 11.07.2024 | 1,33 | 1,42 | 1,32 | 1,40 | 6,49% | 1.174.751,00 |
| 10.07.2024 | 1,35 | 1,38 | 1,28 | 1,31 | -2,96% | 873.266,00 |
| 09.07.2024 | 1,29 | 1,37 | 1,29 | 1,35 | 3,85% | 535.880,00 |
| 08.07.2024 | 1,30 | 1,39 | 1,29 | 1,30 | 0,78% | 1.145.317,00 |
| 05.07.2024 | 1,30 | 1,31 | 1,27 | 1,29 | -0,77% | 517.634,00 |
| 03.07.2024 | 1,32 | 1,36 | 1,30 | 1,30 | -1,52% | 353.535,00 |
| 02.07.2024 | 1,32 | 1,39 | 1,28 | 1,32 | -0,75% | 1.468.369,00 |
| 01.07.2024 | 1,21 | 1,36 | 1,21 | 1,33 | 9,02% | 1.726.057,00 |
| 28.06.2024 | 1,27 | 1,27 | 1,17 | 1,22 | -3,17% | 2.156.614,00 |
| 27.06.2024 | 1,22 | 1,29 | 1,21 | 1,26 | 3,28% | 1.407.539,00 |
| 26.06.2024 | 1,21 | 1,22 | 1,13 | 1,22 | 0,83% | 3.501.459,00 |
| 25.06.2024 | 1,36 | 1,36 | 1,20 | 1,21 | -9,02% | 2.443.192,00 |
| 24.06.2024 | 1,29 | 1,33 | 1,28 | 1,33 | 3,10% | 1.257.402,00 |
| 21.06.2024 | 1,26 | 1,35 | 1,26 | 1,29 | 1,18% | 2.245.869,00 |
| 20.06.2024 | 1,29 | 1,31 | 1,26 | 1,28 | -1,16% | 2.120.041,00 |
| 18.06.2024 | 1,42 | 1,42 | 1,28 | 1,29 | -5,84% | 2.201.479,00 |
| 17.06.2024 | 1,37 | 1,40 | 1,33 | 1,37 | -0,72% | 1.671.343,00 |
| 14.06.2024 | 1,45 | 1,49 | 1,38 | 1,38 | -5,48% | 1.635.319,00 |
| 13.06.2024 | 1,50 | 1,53 | 1,43 | 1,46 | -2,01% | 1.501.641,00 |
| 12.06.2024 | 1,51 | 1,54 | 1,45 | 1,49 | 0,00% | 4.740.840,00 |
| 11.06.2024 | 1,61 | 1,63 | 1,48 | 1,49 | -8,59% | 6.095.641,00 |
| 10.06.2024 | 1,65 | 1,69 | 1,61 | 1,63 | -0,61% | 2.255.493,00 |
| 07.06.2024 | 1,66 | 1,69 | 1,62 | 1,64 | -1,80% | 1.176.629,00 |
| 06.06.2024 | 1,69 | 1,69 | 1,58 | 1,67 | 0,00% | 3.511.847,00 |
| 05.06.2024 | 1,69 | 1,73 | 1,64 | 1,67 | -0,60% | 2.103.372,00 |
| 04.06.2024 | 1,75 | 1,79 | 1,66 | 1,68 | -4,00% | 1.619.818,00 |
| 03.06.2024 | 1,74 | 1,80 | 1,69 | 1,75 | 2,94% | 1.247.477,00 |
| 31.05.2024 | 1,74 | 1,84 | 1,70 | 1,70 | -2,86% | 953.744,00 |
| 30.05.2024 | 1,76 | 1,77 | 1,68 | 1,75 | 0,57% | 1.651.680,00 |
| 29.05.2024 | 1,76 | 1,78 | 1,69 | 1,74 | -2,79% | 2.788.394,00 |
| 28.05.2024 | 1,92 | 1,93 | 1,77 | 1,79 | 2,29% | 2.243.648,00 |
| 24.05.2024 | 1,82 | 1,85 | 1,75 | 1,75 | -4,37% | 1.074.056,00 |
| 23.05.2024 | 1,90 | 1,90 | 1,78 | 1,83 | -2,66% | 1.238.036,00 |
| 22.05.2024 | 1,86 | 1,91 | 1,84 | 1,88 | 0,53% | 1.434.728,00 |
| 21.05.2024 | 1,93 | 1,95 | 1,86 | 1,87 | -2,60% | 1.547.519,00 |
| 20.05.2024 | 1,91 | 1,95 | 1,85 | 1,92 | 1,59% | 1.662.904,00 |
| 17.05.2024 | 1,95 | 1,97 | 1,85 | 1,89 | -5,50% | 3.538.621,00 |
| 16.05.2024 | 1,98 | 2,01 | 1,93 | 2,00 | 2,04% | 3.288.698,00 |
| 15.05.2024 | 1,93 | 2,01 | 1,93 | 1,96 | 1,03% | 3.922.236,00 |
| 14.05.2024 | 1,91 | 2,01 | 1,86 | 1,94 | 2,65% | 4.577.284,00 |
| 13.05.2024 | 1,95 | 2,01 | 1,88 | 1,89 | -4,55% | 6.114.521,00 |
| 10.05.2024 | 2,03 | 2,05 | 1,85 | 1,98 | -2,94% | 12.154.821,00 |
| 09.05.2024 | 2,72 | 2,81 | 2,01 | 2,04 | -51,31% | 41.562.499,00 |
| 08.05.2024 | 4,11 | 4,21 | 3,79 | 4,19 | 2,70% | 40.523.342,00 |
| 07.05.2024 | 4,49 | 4,49 | 4,08 | 4,08 | -6,85% | 4.440.551,00 |
| 06.05.2024 | 4,89 | 4,94 | 4,27 | 4,38 | -1,13% | 5.076.011,00 |
| 03.05.2024 | 4,62 | 5,06 | 4,43 | 4,43 | -1,32% | 11.087.858,00 |
| 02.05.2024 | 4,40 | 4,74 | 4,07 | 4,49 | -12,49% | 15.831.510,00 |
| 01.05.2024 | 3,25 | 5,85 | 2,78 | 5,13 | 214,72% | 206.720.383,00 |
| 30.04.2024 | 1,63 | 1,66 | 1,59 | 1,63 | 1,24% | 381.991,00 |
| 29.04.2024 | 1,60 | 1,65 | 1,58 | 1,61 | 1,26% | 399.614,00 |
| 26.04.2024 | 1,60 | 1,65 | 1,59 | 1,59 | -0,62% | 249.227,00 |
| 25.04.2024 | 1,61 | 1,64 | 1,58 | 1,60 | -1,84% | 286.317,00 |
| 24.04.2024 | 1,68 | 1,70 | 1,62 | 1,63 | -2,98% | 350.911,00 |