5,471$
-0,52%
Echtzeit-Aktienkurs Cytomx Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Cytomx Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 5,73 | 5,74 | 5,32 | 5,50 | -4,84% | 503.653,00 |
| 25.02.2026 | 5,48 | 6,10 | 5,48 | 5,78 | 6,25% | 503.653,00 |
| 24.02.2026 | 5,56 | 5,74 | 5,44 | 5,44 | -2,51% | 1.853.472,00 |
| 23.02.2026 | 5,41 | 5,66 | 5,40 | 5,58 | 2,76% | 1.826.198,00 |
| 20.02.2026 | 5,34 | 5,56 | 5,33 | 5,43 | -0,73% | 1.907.189,00 |
| 19.02.2026 | 5,37 | 5,61 | 5,23 | 5,47 | 1,11% | 1.746.812,00 |
| 18.02.2026 | 5,27 | 5,43 | 5,19 | 5,41 | 2,66% | 3.916.284,00 |
| 17.02.2026 | 5,28 | 5,41 | 5,03 | 5,27 | -0,94% | 3.244.786,00 |
| 13.02.2026 | 5,45 | 5,65 | 5,30 | 5,32 | -2,03% | 3.670.090,00 |
| 12.02.2026 | 5,54 | 5,56 | 5,35 | 5,43 | -2,34% | 1.874.620,00 |
| 11.02.2026 | 5,56 | 5,65 | 5,20 | 5,56 | 0,54% | 5.180.431,00 |
| 10.02.2026 | 5,70 | 5,78 | 5,44 | 5,53 | -2,98% | 5.254.490,00 |
| 09.02.2026 | 5,70 | 6,00 | 5,56 | 5,70 | 0,53% | 2.777.895,00 |
| 06.02.2026 | 5,30 | 5,78 | 5,30 | 5,67 | 8,21% | 3.595.813,00 |
| 05.02.2026 | 5,62 | 5,85 | 5,17 | 5,24 | -7,58% | 2.764.559,00 |
| 04.02.2026 | 6,19 | 6,35 | 5,49 | 5,67 | -6,59% | 4.650.452,00 |
| 03.02.2026 | 6,12 | 6,17 | 5,82 | 6,07 | -0,33% | 2.661.423,00 |
| 02.02.2026 | 5,57 | 6,12 | 5,57 | 6,09 | 7,03% | 4.327.953,00 |
| 30.01.2026 | 5,69 | 5,88 | 5,38 | 5,69 | -0,87% | 2.082.512,00 |
| 29.01.2026 | 5,88 | 6,14 | 5,65 | 5,74 | -2,71% | 1.800.869,00 |
| 28.01.2026 | 5,91 | 6,11 | 5,60 | 5,90 | -0,51% | 3.938.006,00 |
| 27.01.2026 | 5,30 | 5,97 | 5,30 | 5,93 | 11,05% | 5.291.917,00 |
| 26.01.2026 | 5,50 | 5,56 | 5,26 | 5,34 | -3,61% | 2.312.241,00 |
| 23.01.2026 | 5,69 | 5,70 | 5,40 | 5,54 | -3,15% | 3.025.570,00 |
| 22.01.2026 | 5,36 | 6,15 | 5,32 | 5,72 | 8,13% | 5.800.594,00 |
| 21.01.2026 | 5,28 | 5,42 | 5,04 | 5,29 | -1,49% | 2.371.589,00 |
| 20.01.2026 | 5,46 | 5,61 | 5,10 | 5,37 | -0,50% | 4.897.993,00 |
| 19.01.2026 | 5,40 | 5,40 | 5,39 | 5,40 | 0,13% | - |
| 16.01.2026 | 4,25 | 5,70 | 4,25 | 5,39 | 26,82% | 13.403.327,00 |
| 15.01.2026 | 4,31 | 4,37 | 4,10 | 4,25 | -1,16% | 1.852.936,00 |
| 14.01.2026 | 4,16 | 4,39 | 4,10 | 4,30 | 5,13% | 3.996.130,00 |
| 13.01.2026 | 4,33 | 4,37 | 4,09 | 4,09 | -5,76% | 1.612.518,00 |
| 12.01.2026 | 4,33 | 4,40 | 4,13 | 4,34 | -0,23% | 1.896.799,00 |
| 09.01.2026 | 4,30 | 4,43 | 4,25 | 4,35 | 2,11% | 2.021.452,00 |
| 08.01.2026 | 4,33 | 4,42 | 4,13 | 4,26 | -0,93% | 2.075.269,00 |
| 07.01.2026 | 4,15 | 4,50 | 4,12 | 4,30 | 4,24% | 2.121.420,00 |
| 06.01.2026 | 4,12 | 4,18 | 4,02 | 4,13 | 0,00% | 1.507.062,00 |
| 05.01.2026 | 4,31 | 4,32 | 3,98 | 4,13 | -2,94% | 1.925.748,00 |
| 02.01.2026 | 4,27 | 4,66 | 4,21 | 4,25 | -0,23% | 2.805.600,00 |
| 31.12.2025 | 4,18 | 4,30 | 4,16 | 4,26 | 2,40% | 1.157.071,00 |
| 30.12.2025 | 4,21 | 4,22 | 4,07 | 4,16 | -0,72% | 1.261.628,00 |
| 29.12.2025 | 4,31 | 4,40 | 4,18 | 4,19 | -4,56% | 1.740.599,00 |
| 26.12.2025 | 4,43 | 4,48 | 4,27 | 4,39 | -0,23% | 1.391.866,00 |
| 24.12.2025 | 4,19 | 4,46 | 4,12 | 4,40 | 4,76% | 1.457.557,00 |
| 23.12.2025 | 4,08 | 4,31 | 4,02 | 4,20 | 1,94% | 2.114.056,00 |
| 22.12.2025 | 4,00 | 4,20 | 3,89 | 4,12 | 3,00% | 2.479.535,00 |
| 19.12.2025 | 3,90 | 4,20 | 3,89 | 4,00 | 2,70% | 12.523.460,00 |
| 18.12.2025 | 4,08 | 4,20 | 3,86 | 3,90 | -5,23% | 9.255.557,00 |
| 17.12.2025 | 4,29 | 4,37 | 3,98 | 4,11 | -3,18% | 3.959.334,00 |
| 16.12.2025 | 4,05 | 4,25 | 4,01 | 4,25 | 2,78% | 2.606.507,00 |
| 15.12.2025 | 4,22 | 4,25 | 4,07 | 4,13 | -1,43% | 3.133.563,00 |
| 12.12.2025 | 4,06 | 4,21 | 3,98 | 4,19 | 3,20% | 1.704.362,00 |
| 11.12.2025 | 3,90 | 4,13 | 3,88 | 4,06 | 3,84% | 1.170.031,00 |
| 10.12.2025 | 3,89 | 3,94 | 3,78 | 3,91 | 0,51% | 1.128.340,00 |
| 09.12.2025 | 3,87 | 4,01 | 3,86 | 3,89 | 0,26% | 1.007.068,00 |
| 08.12.2025 | 4,01 | 4,06 | 3,87 | 3,88 | -1,77% | 1.142.702,00 |
| 05.12.2025 | 4,08 | 4,09 | 3,92 | 3,95 | -3,19% | 927.067,00 |
| 04.12.2025 | 3,96 | 4,20 | 3,94 | 4,08 | 2,00% | 1.840.575,00 |
| 03.12.2025 | 3,81 | 4,02 | 3,66 | 4,00 | 4,99% | 2.192.778,00 |
| 02.12.2025 | 4,24 | 4,28 | 3,76 | 3,81 | -11,19% | 2.850.772,00 |
| 01.12.2025 | 4,19 | 4,31 | 4,05 | 4,29 | 0,23% | 2.856.473,00 |
| 28.11.2025 | 4,22 | 4,33 | 4,18 | 4,28 | 1,42% | 694.263,00 |
| 26.11.2025 | 4,20 | 4,25 | 4,07 | 4,22 | 1,69% | 1.746.169,00 |
| 25.11.2025 | 3,95 | 4,16 | 3,93 | 4,15 | 4,53% | 1.651.714,00 |
| 24.11.2025 | 3,89 | 4,25 | 3,89 | 3,97 | 2,06% | 2.655.877,00 |
| 21.11.2025 | 3,76 | 3,94 | 3,73 | 3,89 | 3,18% | 1.783.787,00 |
| 20.11.2025 | 3,69 | 3,94 | 3,69 | 3,77 | 3,57% | 1.862.222,00 |
| 19.11.2025 | 3,64 | 3,73 | 3,60 | 3,64 | -0,82% | 1.643.268,00 |
| 18.11.2025 | 3,44 | 3,68 | 3,42 | 3,67 | 3,23% | 3.334.091,00 |
| 17.11.2025 | 3,78 | 3,93 | 3,51 | 3,56 | -8,26% | 5.140.243,00 |
| 14.11.2025 | 3,67 | 4,01 | 3,66 | 3,88 | 0,39% | 3.665.380,00 |
| 13.11.2025 | 4,05 | 4,09 | 3,78 | 3,86 | -8,75% | 3.865.300,00 |
| 12.11.2025 | 4,21 | 4,45 | 4,04 | 4,23 | 3,05% | 4.118.995,00 |
| 11.11.2025 | 4,19 | 4,24 | 4,06 | 4,11 | -1,85% | 2.539.947,00 |
| 10.11.2025 | 3,79 | 4,19 | 3,75 | 4,18 | 15,54% | 4.669.920,00 |
| 07.11.2025 | 3,80 | 3,88 | 3,35 | 3,62 | -13,60% | 7.765.400,00 |
| 06.11.2025 | 4,31 | 4,62 | 4,17 | 4,19 | -0,24% | 5.655.840,00 |
| 05.11.2025 | 4,15 | 4,46 | 4,02 | 4,20 | 2,82% | 4.815.113,00 |
| 04.11.2025 | 3,86 | 4,18 | 3,71 | 4,09 | 3,81% | 4.707.490,00 |
| 03.11.2025 | 3,56 | 4,16 | 3,50 | 3,94 | 10,22% | 10.577.360,00 |
| 31.10.2025 | 3,38 | 3,59 | 3,36 | 3,57 | 7,21% | 2.766.243,00 |
| 30.10.2025 | 3,25 | 3,36 | 3,22 | 3,33 | 2,15% | 1.718.755,00 |
| 29.10.2025 | 3,34 | 3,39 | 3,23 | 3,26 | -1,81% | 1.461.405,00 |
| 28.10.2025 | 3,34 | 3,50 | 3,30 | 3,32 | -1,19% | 1.430.020,00 |
| 27.10.2025 | 3,31 | 3,45 | 3,30 | 3,36 | 3,07% | 1.617.171,00 |
| 24.10.2025 | 3,35 | 3,39 | 3,25 | 3,26 | -0,32% | 1.738.662,00 |
| 23.10.2025 | 3,41 | 3,51 | 3,22 | 3,27 | -3,53% | - |
| 22.10.2025 | 3,60 | 3,62 | 3,25 | 3,39 | -6,22% | 3.785.294,00 |
| 21.10.2025 | 3,90 | 3,91 | 3,57 | 3,62 | -3,34% | 2.493.799,00 |
| 20.10.2025 | 3,21 | 3,79 | 3,20 | 3,74 | 16,58% | 6.139.187,00 |
| 17.10.2025 | 3,32 | 3,32 | 3,18 | 3,21 | -2,19% | - |
| 16.10.2025 | 3,41 | 3,48 | 3,25 | 3,28 | -3,81% | 1.836.172,00 |
| 15.10.2025 | 3,46 | 3,47 | 3,31 | 3,41 | -0,29% | 2.139.162,00 |
| 14.10.2025 | 3,35 | 3,51 | 3,21 | 3,42 | 0,59% | 3.914.529,00 |
| 13.10.2025 | 3,44 | 3,44 | 3,30 | 3,40 | 1,19% | 1.711.301,00 |
| 10.10.2025 | 3,49 | 3,49 | 3,06 | 3,36 | -2,61% | 6.327.705,00 |
| 09.10.2025 | 3,37 | 3,48 | 3,35 | 3,45 | 2,37% | 2.660.344,00 |
| 08.10.2025 | 3,36 | 3,44 | 3,27 | 3,37 | 1,20% | 2.449.964,00 |
| 07.10.2025 | 3,28 | 3,36 | 3,19 | 3,33 | 1,52% | 3.043.845,00 |
| 06.10.2025 | 3,36 | 3,40 | 3,19 | 3,28 | -0,61% | 3.130.634,00 |