2,180$
0,46%
Echtzeit-Aktienkurs CytoMed Therapeutics Limited
Bid:
Ask:
Aktienkurse zur CytoMed Therapeutics Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,08 | 2,12 | 2,08 | 2,12 | -2,21% | 2.720,00 |
| 01.07.2025 | 2,10 | 2,25 | 2,07 | 2,17 | -3,56% | 15.693,00 |
| 30.06.2025 | 2,32 | 2,32 | 2,19 | 2,25 | -3,43% | 3.405,00 |
| 27.06.2025 | 2,34 | 2,34 | 2,33 | 2,33 | 1,30% | 272,00 |
| 26.06.2025 | 2,26 | 2,32 | 2,25 | 2,30 | -1,71% | 7.557,00 |
| 25.06.2025 | 2,25 | 2,35 | 2,25 | 2,34 | 0,09% | 3.176,00 |
| 24.06.2025 | 2,34 | 2,34 | 2,27 | 2,34 | 5,08% | 1.633,00 |
| 23.06.2025 | 2,35 | 2,35 | 2,18 | 2,23 | -2,41% | 2.557,00 |
| 20.06.2025 | 2,31 | 2,31 | 2,15 | 2,28 | -2,15% | 1.420,00 |
| 18.06.2025 | 2,10 | 2,33 | 2,10 | 2,33 | 10,95% | 42.877,00 |
| 17.06.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | 1.506,00 |
| 16.06.2025 | 2,05 | 2,09 | 2,04 | 2,08 | 0,00% | 5.819,00 |
| 13.06.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -2,58% | 777,00 |
| 12.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 5,69% | 4.372,00 |
| 11.06.2025 | 2,04 | 2,07 | 2,02 | 2,02 | -1,46% | 2.972,00 |
| 10.06.2025 | 2,09 | 2,13 | 2,05 | 2,05 | -1,68% | 3.775,00 |
| 09.06.2025 | 2,05 | 2,09 | 2,01 | 2,09 | 1,71% | 2.670,00 |
| 06.06.2025 | 2,10 | 2,14 | 2,04 | 2,05 | 1,49% | 1.222,00 |
| 05.06.2025 | 2,01 | 2,12 | 2,01 | 2,02 | -1,84% | 8.214,00 |
| 04.06.2025 | 2,15 | 2,16 | 2,00 | 2,06 | -4,73% | 21.517,00 |
| 03.06.2025 | 2,36 | 2,36 | 2,16 | 2,16 | -7,69% | 16.616,00 |
| 02.06.2025 | 2,34 | 2,36 | 2,34 | 2,34 | 0,86% | 1.005,00 |
| 30.05.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | 473,00 |
| 29.05.2025 | 2,25 | 2,35 | 2,25 | 2,32 | 0,57% | 17.114,00 |
| 28.05.2025 | 2,33 | 2,37 | 2,21 | 2,31 | -3,08% | 7.560,00 |
| 27.05.2025 | 2,28 | 2,45 | 2,25 | 2,38 | 8,18% | 53.909,00 |
| 23.05.2025 | 2,30 | 2,32 | 2,20 | 2,20 | -2,22% | 5.479,00 |
| 22.05.2025 | 2,19 | 2,33 | 2,19 | 2,25 | 7,14% | 1.859,00 |
| 21.05.2025 | 2,24 | 2,24 | 2,10 | 2,10 | 4,37% | 3.043,00 |
| 20.05.2025 | 2,11 | 2,23 | 2,01 | 2,01 | -9,98% | 17.441,00 |
| 16.05.2025 | 2,38 | 2,38 | 2,19 | 2,24 | -4,08% | 3.787,00 |
| 15.05.2025 | 2,30 | 2,33 | 2,30 | 2,33 | -0,85% | 1.224,00 |
| 14.05.2025 | 2,34 | 2,35 | 2,30 | 2,35 | 3,52% | 1.580,00 |
| 13.05.2025 | 2,28 | 2,30 | 2,26 | 2,27 | -0,44% | 3.847,00 |
| 12.05.2025 | 2,60 | 2,60 | 2,28 | 2,28 | 2,70% | 4.666,00 |
| 09.05.2025 | 2,26 | 2,29 | 2,21 | 2,22 | -3,48% | 11.392,00 |
| 08.05.2025 | 2,32 | 2,36 | 2,28 | 2,30 | 2,91% | 6.187,00 |
| 07.05.2025 | 2,28 | 2,29 | 2,21 | 2,24 | -2,40% | 5.673,00 |
| 06.05.2025 | 2,29 | 2,35 | 2,28 | 2,29 | -4,18% | 11.586,00 |
| 05.05.2025 | 2,35 | 2,39 | 2,33 | 2,39 | 3,02% | 7.903,00 |
| 02.05.2025 | 2,30 | 2,41 | 2,30 | 2,32 | 0,87% | 5.338,00 |
| 01.05.2025 | 2,43 | 2,43 | 2,30 | 2,30 | -2,95% | 7.049,00 |
| 30.04.2025 | 2,46 | 2,56 | 2,35 | 2,37 | -0,42% | 20.982,00 |
| 29.04.2025 | 2,40 | 2,40 | 2,30 | 2,38 | -1,24% | 7.923,00 |
| 28.04.2025 | 2,28 | 2,50 | 2,28 | 2,41 | 5,70% | 29.932,00 |
| 25.04.2025 | 2,31 | 2,44 | 2,18 | 2,28 | -2,98% | 33.317,00 |
| 24.04.2025 | 2,31 | 2,39 | 2,31 | 2,35 | -2,04% | 460,00 |
| 23.04.2025 | 2,50 | 2,50 | 2,37 | 2,40 | 2,83% | 7.742,00 |
| 22.04.2025 | 2,28 | 2,37 | 2,20 | 2,33 | 2,32% | 8.215,00 |
| 21.04.2025 | 2,30 | 2,42 | 2,27 | 2,28 | -7,32% | 11.622,00 |
| 17.04.2025 | 2,36 | 2,46 | 2,35 | 2,46 | 5,58% | 1.162,00 |
| 16.04.2025 | 2,42 | 2,42 | 2,33 | 2,33 | -0,43% | 6.570,00 |
| 15.04.2025 | 2,26 | 2,53 | 2,26 | 2,34 | -3,70% | 43.119,00 |
| 14.04.2025 | 2,51 | 2,51 | 2,43 | 2,43 | -2,02% | 3.545,00 |
| 11.04.2025 | 2,44 | 2,56 | 2,39 | 2,48 | -0,80% | 2.980,00 |
| 10.04.2025 | 2,84 | 2,85 | 2,40 | 2,50 | -8,76% | 101.782,00 |
| 09.04.2025 | 2,26 | 2,80 | 2,18 | 2,74 | 20,70% | 262.592,00 |
| 08.04.2025 | 2,36 | 2,36 | 2,16 | 2,27 | -4,62% | 15.742,00 |
| 07.04.2025 | 2,31 | 2,38 | 2,24 | 2,38 | 0,00% | 5.907,00 |
| 04.04.2025 | 2,42 | 2,47 | 2,26 | 2,38 | -0,63% | 8.281,00 |
| 03.04.2025 | 2,25 | 2,40 | 2,25 | 2,40 | 7,25% | 6.098,00 |
| 02.04.2025 | 2,35 | 2,40 | 2,20 | 2,23 | 1,50% | 1.564,00 |
| 01.04.2025 | 2,27 | 2,35 | 2,16 | 2,20 | 0,90% | 26.290,00 |
| 31.03.2025 | 2,24 | 2,56 | 1,98 | 2,18 | -3,09% | 108.016,00 |
| 28.03.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 0,00% | 905,00 |
| 27.03.2025 | 2,32 | 2,32 | 2,17 | 2,25 | -4,66% | 5.035,00 |
| 26.03.2025 | 2,52 | 2,54 | 2,36 | 2,36 | -8,88% | 7.550,00 |
| 25.03.2025 | 2,63 | 2,63 | 2,57 | 2,59 | -2,63% | 794,00 |
| 24.03.2025 | 2,61 | 2,70 | 2,53 | 2,66 | 1,92% | 9.242,00 |
| 21.03.2025 | 2,58 | 2,73 | 2,49 | 2,61 | -1,88% | 18.258,00 |
| 20.03.2025 | 2,56 | 2,76 | 2,56 | 2,66 | 1,05% | 14.589,00 |
| 19.03.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 0,09% | 536,00 |
| 18.03.2025 | 2,65 | 2,71 | 2,63 | 2,63 | -0,75% | 3.379,00 |
| 17.03.2025 | 2,50 | 2,80 | 2,48 | 2,65 | 6,85% | 25.850,00 |
| 14.03.2025 | 2,55 | 2,58 | 2,46 | 2,48 | -7,12% | 4.624,00 |
| 13.03.2025 | 2,49 | 2,80 | 2,49 | 2,67 | 2,69% | 17.553,00 |
| 12.03.2025 | 2,73 | 2,80 | 2,50 | 2,60 | -0,76% | 21.703,00 |
| 11.03.2025 | 2,54 | 2,80 | 2,42 | 2,62 | 4,80% | 23.611,00 |
| 10.03.2025 | 2,69 | 2,69 | 2,43 | 2,50 | -7,75% | 11.686,00 |
| 07.03.2025 | 2,78 | 2,80 | 2,70 | 2,71 | -2,52% | 6.616,00 |
| 06.03.2025 | 2,71 | 2,79 | 2,61 | 2,78 | 0,72% | 8.778,00 |
| 05.03.2025 | 2,75 | 2,76 | 2,73 | 2,76 | 0,36% | 11.927,00 |
| 04.03.2025 | 2,71 | 2,81 | 2,65 | 2,75 | -2,14% | 4.068,00 |
| 03.03.2025 | 2,60 | 2,81 | 2,60 | 2,81 | 0,36% | 3.927,00 |
| 28.02.2025 | 2,69 | 2,80 | 2,68 | 2,80 | 0,00% | 3.150,00 |
| 27.02.2025 | 2,71 | 2,81 | 2,70 | 2,80 | 0,36% | 7.472,00 |
| 26.02.2025 | 2,77 | 2,79 | 2,60 | 2,79 | 3,33% | 20.206,00 |
| 25.02.2025 | 2,68 | 2,79 | 2,60 | 2,70 | 0,00% | 11.468,00 |
| 24.02.2025 | 2,61 | 2,79 | 2,61 | 2,70 | -3,57% | 16.423,00 |
| 21.02.2025 | 2,77 | 2,80 | 2,55 | 2,80 | 1,82% | 9.601,00 |
| 20.02.2025 | 2,75 | 2,75 | 2,56 | 2,75 | 0,00% | 23.495,00 |
| 19.02.2025 | 2,60 | 2,75 | 2,51 | 2,75 | 4,96% | 15.486,00 |
| 18.02.2025 | 2,50 | 2,77 | 2,50 | 2,62 | 2,34% | 8.038,00 |
| 14.02.2025 | 2,68 | 2,70 | 2,56 | 2,56 | 2,40% | 6.876,00 |
| 13.02.2025 | 2,50 | 2,70 | 2,46 | 2,50 | -5,66% | 21.609,00 |
| 12.02.2025 | 2,61 | 2,71 | 2,60 | 2,65 | -3,28% | 7.133,00 |
| 11.02.2025 | 2,61 | 2,75 | 2,56 | 2,74 | 1,86% | 3.367,00 |
| 10.02.2025 | 2,74 | 2,82 | 2,55 | 2,69 | -4,27% | 17.866,00 |
| 07.02.2025 | 2,83 | 2,83 | 2,61 | 2,81 | -0,35% | 14.179,00 |
| 06.02.2025 | 2,77 | 2,87 | 2,75 | 2,82 | -2,42% | 20.283,00 |