2,353$
12,03%
Echtzeit-Aktienkurs Cytomx Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Cytomx Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 2,05 | 2,40 | 2,03 | 2,35 | 11,90% | 2.196.125,00 |
| 07.08.2025 | 2,20 | 2,23 | 2,07 | 2,10 | -3,23% | 2.734.115,00 |
| 06.08.2025 | 2,39 | 2,39 | 2,16 | 2,17 | -8,44% | 1.927.671,00 |
| 05.08.2025 | 2,37 | 2,40 | 2,35 | 2,37 | -0,84% | 783.598,00 |
| 04.08.2025 | 2,39 | 2,40 | 2,35 | 2,39 | 1,70% | 1.180.612,00 |
| 01.08.2025 | 2,22 | 2,40 | 2,18 | 2,35 | 7,31% | 1.448.285,00 |
| 31.07.2025 | 2,39 | 2,39 | 2,19 | 2,19 | -5,60% | 1.549.305,00 |
| 30.07.2025 | 2,25 | 2,35 | 2,25 | 2,32 | 3,11% | 1.238.572,00 |
| 29.07.2025 | 2,36 | 2,37 | 2,18 | 2,25 | -5,86% | 2.734.047,00 |
| 28.07.2025 | 2,40 | 2,41 | 2,35 | 2,39 | -0,42% | 1.332.896,00 |
| 25.07.2025 | 2,47 | 2,47 | 2,35 | 2,40 | 0,42% | 1.306.824,00 |
| 24.07.2025 | 2,43 | 2,43 | 2,36 | 2,39 | -1,65% | 710.237,00 |
| 23.07.2025 | 2,40 | 2,47 | 2,36 | 2,43 | 1,67% | 1.636.482,00 |
| 22.07.2025 | 2,38 | 2,44 | 2,32 | 2,39 | 0,42% | 1.602.108,00 |
| 21.07.2025 | 2,38 | 2,50 | 2,32 | 2,38 | -0,21% | 994.255,00 |
| 18.07.2025 | 2,42 | 2,50 | 2,38 | 2,39 | 0,21% | 676.078,00 |
| 17.07.2025 | 2,42 | 2,50 | 2,38 | 2,38 | -0,42% | 973.991,00 |
| 16.07.2025 | 2,40 | 2,47 | 2,38 | 2,39 | -0,42% | 965.129,00 |
| 15.07.2025 | 2,37 | 2,45 | 2,37 | 2,40 | 0,42% | 644.429,00 |
| 14.07.2025 | 2,39 | 2,43 | 2,36 | 2,39 | -1,24% | 822.455,00 |
| 11.07.2025 | 2,60 | 2,63 | 2,40 | 2,42 | -6,92% | 1.555.166,00 |
| 10.07.2025 | 2,50 | 2,79 | 2,44 | 2,60 | 4,42% | 3.723.159,00 |
| 09.07.2025 | 2,46 | 2,54 | 2,39 | 2,49 | 3,75% | 2.292.583,00 |
| 08.07.2025 | 2,37 | 2,48 | 2,33 | 2,40 | 1,27% | 1.350.035,00 |
| 07.07.2025 | 2,47 | 2,47 | 2,36 | 2,37 | -5,20% | 1.993.360,00 |
| 03.07.2025 | 2,50 | 2,52 | 2,44 | 2,50 | 0,81% | 755.783,00 |
| 02.07.2025 | 2,35 | 2,51 | 2,34 | 2,48 | 5,08% | 783.816,00 |
| 01.07.2025 | 2,28 | 2,38 | 2,15 | 2,36 | 3,96% | 2.590.686,00 |
| 30.06.2025 | 2,25 | 2,39 | 2,22 | 2,27 | 0,89% | 2.265.018,00 |
| 27.06.2025 | 2,32 | 2,44 | 2,23 | 2,25 | -2,60% | 2.536.207,00 |
| 26.06.2025 | 2,20 | 2,40 | 2,18 | 2,31 | 4,52% | 1.973.771,00 |
| 25.06.2025 | 2,18 | 2,28 | 2,10 | 2,21 | 3,27% | 2.001.993,00 |
| 24.06.2025 | 2,12 | 2,22 | 2,10 | 2,14 | -0,93% | 1.387.749,00 |
| 23.06.2025 | 2,32 | 2,32 | 2,10 | 2,16 | -6,90% | 2.412.931,00 |
| 20.06.2025 | 2,15 | 2,38 | 2,15 | 2,32 | 9,95% | 8.057.260,00 |
| 18.06.2025 | 2,39 | 2,39 | 2,08 | 2,11 | -11,34% | 4.132.785,00 |
| 17.06.2025 | 2,48 | 2,53 | 2,33 | 2,38 | -3,25% | 2.039.977,00 |
| 16.06.2025 | 2,83 | 2,87 | 2,46 | 2,46 | -10,55% | 2.840.134,00 |
| 13.06.2025 | 2,95 | 3,10 | 2,71 | 2,75 | -8,03% | 1.974.648,00 |
| 12.06.2025 | 2,80 | 3,00 | 2,75 | 2,99 | 6,03% | 1.796.133,00 |
| 11.06.2025 | 2,73 | 2,89 | 2,66 | 2,82 | 4,44% | 2.111.365,00 |
| 10.06.2025 | 2,63 | 2,83 | 2,57 | 2,70 | 2,47% | 2.553.097,00 |
| 09.06.2025 | 2,66 | 2,88 | 2,63 | 2,64 | -0,19% | 4.284.712,00 |
| 06.06.2025 | 2,46 | 2,71 | 2,43 | 2,64 | 9,54% | 3.414.356,00 |
| 05.06.2025 | 2,47 | 2,58 | 2,35 | 2,41 | -3,98% | 2.208.734,00 |
| 04.06.2025 | 2,65 | 2,75 | 2,51 | 2,51 | -5,28% | 2.118.141,00 |
| 03.06.2025 | 2,50 | 2,67 | 2,46 | 2,65 | 5,58% | 1.515.524,00 |
| 02.06.2025 | 2,63 | 2,82 | 2,45 | 2,51 | -5,28% | 3.125.188,00 |
| 30.05.2025 | 2,53 | 2,71 | 2,45 | 2,65 | 5,16% | 3.905.734,00 |
| 29.05.2025 | 2,40 | 2,59 | 2,38 | 2,52 | 5,00% | 3.554.556,00 |
| 28.05.2025 | 2,13 | 2,64 | 2,12 | 2,40 | 12,94% | 5.243.677,00 |
| 27.05.2025 | 2,27 | 2,30 | 2,10 | 2,13 | -4,71% | 3.738.101,00 |
| 23.05.2025 | 2,06 | 2,29 | 2,03 | 2,23 | 4,69% | 3.095.268,00 |
| 22.05.2025 | 2,02 | 2,23 | 2,01 | 2,13 | 4,41% | 3.723.907,00 |
| 21.05.2025 | 2,00 | 2,11 | 1,98 | 2,04 | -0,97% | 2.798.149,00 |
| 20.05.2025 | 2,14 | 2,15 | 1,97 | 2,06 | -3,29% | 7.591.652,00 |
| 19.05.2025 | 2,02 | 2,25 | 2,00 | 2,13 | 4,93% | 4.584.580,00 |
| 16.05.2025 | 2,06 | 2,16 | 1,95 | 2,03 | 1,75% | 5.896.520,00 |
| 15.05.2025 | 2,50 | 2,50 | 1,87 | 2,00 | -16,18% | 9.166.017,00 |
| 14.05.2025 | 2,37 | 2,38 | 2,01 | 2,38 | -4,80% | 7.923.512,00 |
| 13.05.2025 | 2,17 | 2,55 | 1,86 | 2,50 | 17,37% | 24.263.242,00 |
| 12.05.2025 | 1,90 | 2,18 | 1,65 | 2,13 | 129,53% | 114.154.461,00 |
| 09.05.2025 | 1,29 | 1,30 | 0,91 | 0,93 | -14,86% | 15.444.243,00 |
| 08.05.2025 | 0,99 | 1,19 | 0,98 | 1,09 | 13,48% | 6.154.634,00 |
| 07.05.2025 | 0,96 | 1,00 | 0,92 | 0,96 | -0,61% | 2.075.978,00 |
| 06.05.2025 | 0,97 | 1,04 | 0,90 | 0,97 | 0,54% | 2.549.773,00 |
| 05.05.2025 | 0,88 | 1,00 | 0,84 | 0,96 | 19,85% | 4.507.591,00 |
| 02.05.2025 | 0,77 | 0,83 | 0,76 | 0,80 | 5,90% | 1.418.390,00 |
| 01.05.2025 | 0,74 | 0,77 | 0,72 | 0,76 | 1,79% | 736.597,00 |
| 30.04.2025 | 0,65 | 0,74 | 0,63 | 0,74 | 14,18% | 1.656.247,00 |
| 29.04.2025 | 0,72 | 0,72 | 0,64 | 0,65 | -7,95% | 1.992.397,00 |
| 28.04.2025 | 0,74 | 0,77 | 0,70 | 0,71 | -0,30% | 4.075.681,00 |
| 25.04.2025 | 0,77 | 0,77 | 0,70 | 0,71 | -7,29% | 718.216,00 |
| 24.04.2025 | 0,71 | 0,77 | 0,68 | 0,77 | 4,72% | 789.240,00 |
| 23.04.2025 | 0,76 | 0,78 | 0,72 | 0,73 | -0,65% | 683.003,00 |
| 22.04.2025 | 0,75 | 0,78 | 0,73 | 0,74 | -1,84% | 1.247.501,00 |
| 21.04.2025 | 0,65 | 0,77 | 0,65 | 0,75 | 14,31% | 1.747.556,00 |
| 17.04.2025 | 0,63 | 0,67 | 0,61 | 0,66 | 4,18% | 580.909,00 |
| 16.04.2025 | 0,64 | 0,65 | 0,61 | 0,63 | -0,29% | 581.745,00 |
| 15.04.2025 | 0,63 | 0,68 | 0,61 | 0,63 | 4,19% | 1.214.221,00 |
| 14.04.2025 | 0,55 | 0,63 | 0,53 | 0,61 | 13,93% | 1.272.161,00 |
| 11.04.2025 | 0,50 | 0,54 | 0,48 | 0,53 | 7,56% | 846.662,00 |
| 10.04.2025 | 0,51 | 0,52 | 0,48 | 0,49 | -1,10% | 746.317,00 |
| 09.04.2025 | 0,46 | 0,52 | 0,43 | 0,50 | 9,89% | 1.500.255,00 |
| 08.04.2025 | 0,47 | 0,48 | 0,45 | 0,46 | 5,44% | 1.262.624,00 |
| 07.04.2025 | 0,43 | 0,47 | 0,40 | 0,43 | -5,35% | 2.305.908,00 |
| 04.04.2025 | 0,55 | 0,55 | 0,45 | 0,46 | -16,04% | 2.045.203,00 |
| 03.04.2025 | 0,58 | 0,60 | 0,54 | 0,54 | -10,78% | 1.245.555,00 |
| 02.04.2025 | 0,58 | 0,62 | 0,56 | 0,61 | 4,95% | 908.786,00 |
| 01.04.2025 | 0,65 | 0,65 | 0,58 | 0,58 | -9,81% | 977.958,00 |
| 31.03.2025 | 0,60 | 0,65 | 0,57 | 0,64 | 2,40% | 1.400.486,00 |
| 28.03.2025 | 0,60 | 0,63 | 0,59 | 0,63 | 1,85% | 865.636,00 |
| 27.03.2025 | 0,60 | 0,62 | 0,59 | 0,62 | 3,79% | 636.818,00 |
| 26.03.2025 | 0,61 | 0,62 | 0,59 | 0,59 | -3,41% | 1.020.034,00 |
| 25.03.2025 | 0,66 | 0,66 | 0,60 | 0,62 | -8,17% | 1.360.442,00 |
| 24.03.2025 | 0,68 | 0,68 | 0,65 | 0,67 | 0,42% | 701.051,00 |
| 21.03.2025 | 0,65 | 0,67 | 0,62 | 0,67 | 0,17% | 674.859,00 |
| 20.03.2025 | 0,67 | 0,69 | 0,66 | 0,67 | -0,57% | 703.343,00 |
| 19.03.2025 | 0,61 | 0,67 | 0,60 | 0,67 | 10,93% | 1.217.586,00 |
| 18.03.2025 | 0,62 | 0,62 | 0,59 | 0,60 | -4,61% | 1.511.678,00 |