0,842$
-3,37%
Echtzeit-Aktienkurs Cytomx Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Cytomx Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 0,87 | 0,87 | 0,84 | 0,84 | -3,43% | - |
| 21.01.2025 | 0,86 | 0,89 | 0,84 | 0,87 | 3,71% | 1.115.824,00 |
| 17.01.2025 | 0,86 | 0,86 | 0,82 | 0,84 | -0,84% | 621.184,00 |
| 16.01.2025 | 0,85 | 0,86 | 0,81 | 0,85 | -1,27% | 872.157,00 |
| 15.01.2025 | 0,85 | 0,86 | 0,79 | 0,86 | 2,02% | 1.645.695,00 |
| 14.01.2025 | 0,89 | 0,92 | 0,81 | 0,84 | -5,23% | 1.083.136,00 |
| 13.01.2025 | 0,92 | 0,92 | 0,85 | 0,89 | 0,84% | 905.489,00 |
| 10.01.2025 | 0,96 | 0,98 | 0,86 | 0,88 | -10,46% | 1.529.154,00 |
| 08.01.2025 | 1,04 | 1,05 | 0,93 | 0,98 | -3,65% | 2.531.999,00 |
| 07.01.2025 | 1,15 | 1,15 | 1,00 | 1,02 | -10,53% | 2.003.842,00 |
| 06.01.2025 | 1,13 | 1,17 | 1,11 | 1,14 | 0,88% | 914.272,00 |
| 03.01.2025 | 1,11 | 1,13 | 1,08 | 1,13 | 6,60% | 729.087,00 |
| 02.01.2025 | 1,01 | 1,08 | 1,01 | 1,06 | 2,91% | 964.517,00 |
| 31.12.2024 | 1,02 | 1,05 | 0,97 | 1,03 | 0,49% | 810.224,00 |
| 30.12.2024 | 1,05 | 1,07 | 1,00 | 1,03 | -4,21% | 1.327.187,00 |
| 27.12.2024 | 1,10 | 1,16 | 1,06 | 1,07 | -5,31% | 926.650,00 |
| 26.12.2024 | 1,07 | 1,15 | 1,06 | 1,13 | 5,61% | 1.171.547,00 |
| 24.12.2024 | 1,06 | 1,10 | 1,06 | 1,07 | -1,83% | 1.523.314,00 |
| 23.12.2024 | 1,06 | 1,11 | 1,05 | 1,09 | 0,00% | 1.334.054,00 |
| 20.12.2024 | 1,06 | 1,10 | 1,03 | 1,09 | -0,91% | 1.078.991,00 |
| 19.12.2024 | 1,07 | 1,13 | 1,03 | 1,10 | 3,77% | 696.349,00 |
| 18.12.2024 | 1,12 | 1,12 | 1,00 | 1,06 | -6,19% | 1.046.243,00 |
| 17.12.2024 | 1,14 | 1,15 | 1,06 | 1,13 | -1,74% | 822.090,00 |
| 16.12.2024 | 1,12 | 1,16 | 1,09 | 1,15 | 3,60% | 1.266.832,00 |
| 13.12.2024 | 1,13 | 1,13 | 1,05 | 1,11 | -0,89% | 700.687,00 |
| 12.12.2024 | 1,17 | 1,17 | 1,08 | 1,12 | -5,08% | 705.774,00 |
| 11.12.2024 | 1,24 | 1,25 | 1,15 | 1,18 | -2,48% | 594.113,00 |
| 10.12.2024 | 1,24 | 1,25 | 1,17 | 1,21 | -3,97% | 964.561,00 |
| 09.12.2024 | 1,23 | 1,28 | 1,19 | 1,26 | 6,78% | 1.477.268,00 |
| 06.12.2024 | 1,19 | 1,25 | 1,17 | 1,18 | 1,72% | 946.623,00 |
| 05.12.2024 | 1,27 | 1,28 | 1,13 | 1,16 | -10,08% | 1.602.548,00 |
| 04.12.2024 | 1,22 | 1,42 | 1,21 | 1,29 | 4,88% | 3.943.175,00 |
| 03.12.2024 | 1,20 | 1,34 | 1,18 | 1,23 | 12,84% | 12.681.395,00 |
| 02.12.2024 | 1,03 | 1,16 | 1,03 | 1,09 | 2,83% | 1.591.052,00 |
| 29.11.2024 | 1,05 | 1,08 | 1,01 | 1,06 | 3,92% | 455.842,00 |
| 27.11.2024 | 1,02 | 1,03 | 0,99 | 1,02 | 0,00% | 377.287,00 |
| 26.11.2024 | 0,96 | 1,03 | 0,93 | 1,02 | 6,22% | 851.208,00 |
| 25.11.2024 | 0,90 | 1,00 | 0,89 | 0,96 | 7,90% | 1.476.937,00 |
| 22.11.2024 | 0,89 | 0,90 | 0,86 | 0,89 | 2,71% | 494.958,00 |
| 21.11.2024 | 0,87 | 0,88 | 0,84 | 0,87 | -0,41% | 508.127,00 |
| 20.11.2024 | 0,90 | 0,92 | 0,85 | 0,87 | -2,53% | 435.595,00 |
| 19.11.2024 | 0,86 | 0,92 | 0,83 | 0,89 | 3,42% | 669.647,00 |
| 18.11.2024 | 0,94 | 0,94 | 0,84 | 0,86 | -5,14% | 1.793.952,00 |
| 15.11.2024 | 1,01 | 1,01 | 0,91 | 0,91 | -9,00% | 1.275.335,00 |
| 14.11.2024 | 1,04 | 1,04 | 0,99 | 1,00 | -0,99% | 575.790,00 |
| 13.11.2024 | 1,05 | 1,08 | 1,01 | 1,01 | -2,88% | 545.031,00 |
| 12.11.2024 | 1,03 | 1,07 | 1,02 | 1,04 | 0,97% | 857.393,00 |
| 11.11.2024 | 1,08 | 1,10 | 0,98 | 1,03 | -5,50% | 2.600.688,00 |
| 08.11.2024 | 1,15 | 1,16 | 1,06 | 1,09 | 9,00% | 2.912.259,00 |
| 07.11.2024 | 1,01 | 1,08 | 0,99 | 1,00 | 0,00% | 2.100.253,00 |
| 06.11.2024 | 1,00 | 1,01 | 0,98 | 1,00 | 0,70% | 590.683,00 |
| 05.11.2024 | 0,99 | 1,01 | 0,99 | 0,99 | -0,18% | 699.057,00 |
| 04.11.2024 | 1,05 | 1,07 | 0,99 | 0,99 | -5,26% | 945.977,00 |
| 01.11.2024 | 1,03 | 1,05 | 1,00 | 1,05 | 5,45% | 1.448.851,00 |
| 31.10.2024 | 1,01 | 1,01 | 0,99 | 1,00 | 0,37% | 395.690,00 |
| 30.10.2024 | 1,00 | 1,03 | 0,99 | 0,99 | -0,70% | 512.578,00 |
| 29.10.2024 | 1,02 | 1,03 | 0,99 | 1,00 | -1,09% | 724.949,00 |
| 28.10.2024 | 1,07 | 1,09 | 0,99 | 1,01 | -1,94% | 2.122.713,00 |
| 25.10.2024 | 1,07 | 1,09 | 1,02 | 1,03 | -4,63% | 1.293.274,00 |
| 24.10.2024 | 1,08 | 1,09 | 1,06 | 1,08 | 0,00% | 458.861,00 |
| 23.10.2024 | 1,09 | 1,11 | 1,07 | 1,08 | -1,82% | 475.929,00 |
| 22.10.2024 | 1,16 | 1,16 | 1,08 | 1,10 | -4,35% | 1.823.269,00 |
| 21.10.2024 | 1,17 | 1,18 | 1,15 | 1,15 | -2,54% | 334.451,00 |
| 18.10.2024 | 1,16 | 1,19 | 1,16 | 1,18 | 1,72% | 148.083,00 |
| 17.10.2024 | 1,15 | 1,18 | 1,14 | 1,16 | -1,69% | 392.811,00 |
| 16.10.2024 | 1,11 | 1,19 | 1,11 | 1,18 | 5,36% | 548.323,00 |
| 15.10.2024 | 1,09 | 1,12 | 1,09 | 1,12 | 2,75% | 249.799,00 |
| 14.10.2024 | 1,16 | 1,17 | 1,09 | 1,09 | -5,22% | 936.200,00 |
| 11.10.2024 | 1,14 | 1,15 | 1,11 | 1,15 | 2,68% | 337.828,00 |
| 10.10.2024 | 1,15 | 1,16 | 1,12 | 1,12 | -2,61% | 841.969,00 |
| 09.10.2024 | 1,14 | 1,15 | 1,13 | 1,15 | 1,77% | 407.993,00 |
| 08.10.2024 | 1,16 | 1,16 | 1,12 | 1,13 | -2,59% | 203.572,00 |
| 07.10.2024 | 1,15 | 1,19 | 1,13 | 1,16 | 0,87% | 326.507,00 |
| 04.10.2024 | 1,15 | 1,16 | 1,10 | 1,15 | 2,68% | 292.760,00 |
| 03.10.2024 | 1,16 | 1,16 | 1,11 | 1,12 | -2,61% | 373.264,00 |
| 02.10.2024 | 1,15 | 1,17 | 1,14 | 1,15 | 0,00% | 396.620,00 |
| 01.10.2024 | 1,18 | 1,19 | 1,13 | 1,15 | -2,54% | 388.885,00 |
| 30.09.2024 | 1,20 | 1,23 | 1,18 | 1,18 | -1,67% | 208.508,00 |
| 27.09.2024 | 1,20 | 1,27 | 1,17 | 1,20 | 0,00% | 809.313,00 |
| 26.09.2024 | 1,16 | 1,20 | 1,16 | 1,20 | 2,56% | 524.263,00 |
| 25.09.2024 | 1,20 | 1,21 | 1,15 | 1,17 | -1,68% | 1.604.706,00 |
| 24.09.2024 | 1,16 | 1,21 | 1,13 | 1,19 | 3,48% | 3.530.807,00 |
| 23.09.2024 | 1,19 | 1,19 | 1,12 | 1,15 | -3,36% | 815.919,00 |
| 20.09.2024 | 1,17 | 1,24 | 1,11 | 1,19 | 1,71% | 983.760,00 |
| 19.09.2024 | 1,24 | 1,24 | 1,14 | 1,17 | -1,68% | 698.817,00 |
| 18.09.2024 | 1,23 | 1,25 | 1,19 | 1,19 | -1,65% | 875.908,00 |
| 17.09.2024 | 1,24 | 1,26 | 1,20 | 1,21 | 0,00% | 653.806,00 |
| 16.09.2024 | 1,26 | 1,26 | 1,20 | 1,21 | -1,63% | 412.737,00 |
| 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 |