1,540$
-4,94%
Echtzeit-Aktienkurs CytoMed Therapeutics Limited
Bid:
Ask:
Aktienkurse zur CytoMed Therapeutics Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,66 | 1,66 | 1,53 | 1,58 | -2,47% | 43.699,00 |
| 16.12.2025 | 1,62 | 1,62 | 1,58 | 1,62 | 1,25% | 8.162,00 |
| 15.12.2025 | 1,62 | 1,64 | 1,59 | 1,60 | -3,61% | 14.709,00 |
| 12.12.2025 | 1,66 | 1,68 | 1,63 | 1,66 | -0,60% | 10.772,00 |
| 11.12.2025 | 1,63 | 1,67 | 1,58 | 1,67 | 7,24% | 32.598,00 |
| 10.12.2025 | 1,58 | 1,72 | 1,50 | 1,56 | 0,47% | 32.054,00 |
| 09.12.2025 | 1,85 | 1,85 | 1,50 | 1,55 | -16,22% | 100.325,00 |
| 08.12.2025 | 1,80 | 2,12 | 1,80 | 1,85 | 4,52% | 320.317,00 |
| 05.12.2025 | 1,71 | 1,80 | 1,71 | 1,77 | -4,32% | 11.633,00 |
| 04.12.2025 | 1,75 | 1,88 | 1,75 | 1,85 | 5,71% | 1.165,00 |
| 03.12.2025 | 1,73 | 1,75 | 1,72 | 1,75 | 0,57% | 3.379,00 |
| 02.12.2025 | 1,82 | 1,82 | 1,74 | 1,74 | -3,87% | 35.244,00 |
| 01.12.2025 | 1,83 | 1,98 | 1,81 | 1,81 | -1,63% | 14.132,00 |
| 28.11.2025 | 1,85 | 1,87 | 1,84 | 1,84 | -3,21% | 4.250,00 |
| 26.11.2025 | 1,86 | 1,94 | 1,86 | 1,90 | 0,05% | 15.452,00 |
| 25.11.2025 | 1,87 | 1,91 | 1,86 | 1,90 | -0,52% | 10.440,00 |
| 24.11.2025 | 1,86 | 1,91 | 1,86 | 1,91 | 1,60% | 8.941,00 |
| 21.11.2025 | 1,84 | 1,88 | 1,80 | 1,88 | 4,44% | 22.894,00 |
| 20.11.2025 | 1,85 | 1,98 | 1,78 | 1,80 | -0,55% | 30.380,00 |
| 19.11.2025 | 1,80 | 1,99 | 1,78 | 1,81 | -8,12% | 63.454,00 |
| 18.11.2025 | 1,99 | 2,29 | 1,88 | 1,97 | -0,51% | 837.966,00 |
| 17.11.2025 | 1,98 | 1,99 | 1,93 | 1,98 | 1,02% | 21.030,00 |
| 14.11.2025 | 1,93 | 2,00 | 1,92 | 1,96 | 2,08% | 8.595,00 |
| 13.11.2025 | 1,84 | 1,96 | 1,84 | 1,92 | -0,52% | 27.706,00 |
| 12.11.2025 | 1,97 | 1,97 | 1,87 | 1,93 | -1,53% | 11.567,00 |
| 11.11.2025 | 1,92 | 1,99 | 1,82 | 1,96 | -0,51% | 39.994,00 |
| 10.11.2025 | 1,85 | 2,02 | 1,85 | 1,97 | 4,79% | 27.698,00 |
| 07.11.2025 | 1,91 | 1,99 | 1,83 | 1,88 | -7,84% | 61.820,00 |
| 06.11.2025 | 2,53 | 3,10 | 1,68 | 2,04 | -3,32% | 1.468.923,00 |
| 05.11.2025 | 2,05 | 2,12 | 2,03 | 2,11 | 6,03% | 6.538,00 |
| 04.11.2025 | 2,06 | 2,09 | 1,92 | 1,99 | -5,91% | 23.317,00 |
| 03.11.2025 | 2,16 | 2,17 | 2,09 | 2,12 | -3,86% | 14.340,00 |
| 31.10.2025 | 2,13 | 2,29 | 2,10 | 2,20 | 2,33% | 10.320,00 |
| 30.10.2025 | 2,14 | 2,33 | 2,13 | 2,15 | -1,38% | 21.430,00 |
| 29.10.2025 | 2,35 | 2,35 | 2,18 | 2,18 | -8,79% | 50.328,00 |
| 28.10.2025 | 2,42 | 2,45 | 2,35 | 2,39 | -1,24% | 36.003,00 |
| 27.10.2025 | 2,39 | 2,50 | 2,39 | 2,42 | 1,26% | 34.950,00 |
| 24.10.2025 | 2,33 | 2,49 | 2,32 | 2,39 | -1,65% | 34.284,00 |
| 23.10.2025 | 2,50 | 2,65 | 2,32 | 2,43 | -9,33% | 75.747,00 |
| 22.10.2025 | 2,87 | 3,68 | 2,18 | 2,68 | 4,28% | 1.684.648,00 |
| 21.10.2025 | 2,63 | 2,75 | 2,49 | 2,57 | -4,46% | 50.623,00 |
| 20.10.2025 | 2,34 | 2,75 | 2,34 | 2,69 | 17,47% | 118.709,00 |
| 17.10.2025 | 2,27 | 2,35 | 2,21 | 2,29 | 1,78% | 34.965,00 |
| 16.10.2025 | 2,17 | 2,34 | 2,15 | 2,25 | 0,00% | 31.875,00 |
| 15.10.2025 | 1,99 | 2,43 | 1,95 | 2,25 | 0,00% | 138.509,00 |
| 14.10.2025 | 2,23 | 2,36 | 2,09 | 2,25 | 16,58% | 1.536.116,00 |
| 13.10.2025 | 1,99 | 2,00 | 1,89 | 1,93 | -6,31% | 14.574,00 |
| 10.10.2025 | 2,25 | 2,25 | 1,90 | 2,06 | -8,44% | 40.573,00 |
| 09.10.2025 | 2,28 | 2,30 | 2,18 | 2,25 | 3,69% | 8.620,00 |
| 08.10.2025 | 2,16 | 2,44 | 2,15 | 2,17 | 0,46% | 37.547,00 |
| 07.10.2025 | 2,15 | 2,20 | 2,11 | 2,16 | 2,37% | 31.540,00 |
| 06.10.2025 | 2,01 | 2,30 | 2,01 | 2,11 | 4,46% | 117.788,00 |
| 03.10.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,50% | 4.400,00 |
| 02.10.2025 | 2,03 | 2,03 | 1,95 | 2,01 | 0,00% | 23.517,00 |
| 01.10.2025 | 2,02 | 2,05 | 1,96 | 2,01 | 1,01% | 6.688,00 |
| 30.09.2025 | 1,98 | 1,99 | 1,93 | 1,99 | 0,51% | 24.598,00 |
| 29.09.2025 | 2,00 | 2,00 | 1,98 | 1,98 | -0,50% | 1.905,00 |
| 26.09.2025 | 1,90 | 2,06 | 1,90 | 1,99 | 1,02% | 25.045,00 |
| 25.09.2025 | 2,05 | 2,05 | 1,97 | 1,97 | -2,96% | 2.431,00 |
| 24.09.2025 | 2,04 | 2,05 | 2,03 | 2,03 | -0,98% | 5.109,00 |
| 23.09.2025 | 1,97 | 2,20 | 1,97 | 2,05 | 6,22% | 19.018,00 |
| 22.09.2025 | 1,88 | 1,93 | 1,88 | 1,93 | 3,49% | 1.896,00 |
| 19.09.2025 | 1,91 | 1,94 | 1,87 | 1,87 | -0,80% | 4.966,00 |
| 18.09.2025 | 1,91 | 1,94 | 1,88 | 1,88 | 0,00% | 8.186,00 |
| 17.09.2025 | 1,96 | 2,04 | 1,88 | 1,88 | -2,59% | 25.686,00 |
| 16.09.2025 | 2,14 | 2,14 | 1,92 | 1,93 | -9,39% | 37.373,00 |
| 15.09.2025 | 2,28 | 2,28 | 2,13 | 2,13 | -6,17% | 10.432,00 |
| 12.09.2025 | 2,00 | 2,27 | 2,00 | 2,27 | 12,94% | 64.599,00 |
| 11.09.2025 | 1,98 | 2,06 | 1,98 | 2,01 | 1,33% | 11.204,00 |
| 10.09.2025 | 1,93 | 2,00 | 1,92 | 1,98 | 1,73% | 16.813,00 |
| 09.09.2025 | 1,83 | 1,96 | 1,82 | 1,95 | 6,56% | 10.647,00 |
| 08.09.2025 | 1,86 | 1,87 | 1,83 | 1,83 | -5,18% | 9.168,00 |
| 05.09.2025 | 1,85 | 1,93 | 1,85 | 1,93 | 1,58% | 2.902,00 |
| 04.09.2025 | 1,98 | 1,99 | 1,89 | 1,90 | -2,56% | 1.738,00 |
| 03.09.2025 | 1,99 | 2,03 | 1,85 | 1,95 | -2,74% | 7.169,00 |
| 02.09.2025 | 2,01 | 2,07 | 2,00 | 2,01 | 0,15% | 6.734,00 |
| 29.08.2025 | 2,01 | 2,04 | 2,00 | 2,00 | 0,10% | 2.726,00 |
| 28.08.2025 | 2,00 | 2,03 | 2,00 | 2,00 | -0,50% | 9.835,00 |
| 27.08.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 2,03% | 638,00 |
| 26.08.2025 | 1,92 | 1,97 | 1,92 | 1,97 | -0,12% | 3.037,00 |
| 25.08.2025 | 1,87 | 2,14 | 1,87 | 1,97 | 6,67% | 51.617,00 |
| 22.08.2025 | 1,80 | 1,85 | 1,79 | 1,85 | 3,88% | 9.980,00 |
| 21.08.2025 | 1,73 | 1,78 | 1,73 | 1,78 | 2,89% | 4.459,00 |
| 20.08.2025 | 1,68 | 1,77 | 1,65 | 1,73 | -1,14% | 6.454,00 |
| 19.08.2025 | 1,77 | 1,79 | 1,72 | 1,75 | -1,69% | 12.815,00 |
| 18.08.2025 | 1,77 | 1,80 | 1,77 | 1,78 | -1,11% | 21.161,00 |
| 15.08.2025 | 1,74 | 1,80 | 1,74 | 1,80 | 0,90% | 6.384,00 |
| 14.08.2025 | 1,75 | 1,78 | 1,75 | 1,78 | 1,94% | 1.259,00 |
| 13.08.2025 | 1,75 | 1,78 | 1,73 | 1,75 | -1,13% | 18.667,00 |
| 12.08.2025 | 1,81 | 1,83 | 1,76 | 1,77 | -1,67% | 18.787,00 |
| 11.08.2025 | 1,84 | 1,84 | 1,80 | 1,80 | -3,74% | 8.510,00 |
| 08.08.2025 | 1,87 | 1,88 | 1,85 | 1,87 | 0,54% | 3.266,00 |
| 07.08.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,09% | 325,00 |
| 06.08.2025 | 1,86 | 1,86 | 1,81 | 1,84 | 2,22% | 2.962,00 |
| 05.08.2025 | 1,85 | 1,85 | 1,79 | 1,80 | -3,23% | 12.681,00 |
| 04.08.2025 | 1,83 | 1,89 | 1,83 | 1,86 | 1,64% | 6.126,00 |
| 01.08.2025 | 1,90 | 1,92 | 1,83 | 1,83 | -2,66% | 4.061,00 |
| 31.07.2025 | 1,84 | 1,88 | 1,83 | 1,88 | -0,68% | 5.139,00 |
| 30.07.2025 | 1,87 | 1,92 | 1,77 | 1,89 | -2,43% | 16.700,00 |
| 29.07.2025 | 1,93 | 1,95 | 1,89 | 1,94 | 2,11% | 8.702,00 |