CymaBay Therapeutics Inc.
[WKN: A116DD | ISIN: US23257D1037]
Aktienkurse
32,480$ 0,03%
Echtzeit-Aktienkurs CymaBay Therapeutics Inc.
Bid: Ask:

Aktienkurse zur CymaBay Therapeutics Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
21.03.2024 32,49 32,50 32,48 32,48 0,03% 4.860.660,00
20.03.2024 32,49 32,49 32,47 32,47 -0,03% 1.372.819,00
19.03.2024 32,47 32,48 32,46 32,48 0,00% 2.366.615,00
18.03.2024 32,46 32,48 32,45 32,48 0,11% 2.732.310,00
15.03.2024 32,45 32,47 32,44 32,45 -0,08% 1.974.730,00
14.03.2024 32,44 32,47 32,42 32,47 0,09% 2.470.503,00
13.03.2024 32,44 32,46 32,43 32,44 -0,03% 4.137.095,00
12.03.2024 32,43 32,46 32,43 32,45 0,03% 3.457.368,00
11.03.2024 32,43 32,47 32,42 32,44 0,37% 6.103.998,00
08.03.2024 32,30 32,33 32,28 32,32 0,06% 1.543.552,00
07.03.2024 32,28 32,30 32,27 32,30 0,03% 1.167.279,00
06.03.2024 32,25 32,30 32,25 32,29 0,09% 1.327.304,00
05.03.2024 32,21 32,27 32,19 32,26 0,22% 2.007.240,00
04.03.2024 32,24 32,30 32,16 32,19 -0,09% 2.032.516,00
01.03.2024 32,23 32,35 32,19 32,22 0,09% 3.371.990,00
29.02.2024 32,28 32,30 32,17 32,19 -0,25% 7.574.749,00
28.02.2024 32,32 32,33 32,26 32,27 -0,15% 3.469.682,00
27.02.2024 32,26 32,33 32,24 32,32 0,12% 2.698.168,00
26.02.2024 32,23 32,31 32,21 32,28 0,16% 3.261.794,00
23.02.2024 32,19 32,26 32,18 32,23 0,22% 2.901.606,00
22.02.2024 32,19 32,23 32,15 32,16 -0,09% 3.231.027,00
21.02.2024 32,16 32,20 32,16 32,19 0,00% 3.081.764,00
20.02.2024 32,14 32,20 32,14 32,19 0,03% 1.925.282,00
16.02.2024 32,18 32,19 32,12 32,18 -0,03% 4.461.470,00
15.02.2024 32,20 32,21 32,14 32,19 0,09% 5.589.834,00
14.02.2024 32,15 32,18 32,09 32,16 0,12% 9.709.795,00
13.02.2024 32,12 32,21 32,09 32,12 -0,28% 27.361.963,00
12.02.2024 31,93 32,24 31,92 32,21 25,28% 70.430.513,00
09.02.2024 25,14 26,35 25,14 25,71 2,92% 1.233.369,00
08.02.2024 24,07 25,72 24,03 24,98 4,08% 1.890.682,00
07.02.2024 24,26 24,43 23,79 24,00 -1,03% 780.843,00
06.02.2024 23,74 24,46 23,24 24,25 1,63% 937.320,00
05.02.2024 23,54 24,18 23,38 23,86 0,17% 733.192,00
02.02.2024 24,02 24,45 23,51 23,82 -2,34% 640.689,00
01.02.2024 23,69 24,61 23,22 24,39 3,70% 1.179.051,00
31.01.2024 23,76 25,59 23,26 23,52 -0,55% 1.426.346,00
30.01.2024 23,64 23,77 23,17 23,65 -0,42% 875.917,00
29.01.2024 22,95 23,82 22,89 23,75 3,17% 832.048,00
26.01.2024 22,61 23,28 22,11 23,02 2,40% 1.367.405,00
25.01.2024 23,20 23,54 22,42 22,48 -1,58% 1.376.124,00
24.01.2024 23,52 23,57 22,69 22,84 -1,97% 1.037.317,00
23.01.2024 24,00 24,35 23,05 23,30 -2,88% 1.073.448,00
22.01.2024 24,74 25,37 22,91 23,99 -2,08% 1.683.986,00
19.01.2024 24,18 24,86 23,43 24,50 3,07% 1.163.477,00
18.01.2024 24,01 24,13 23,18 23,77 -1,00% 917.564,00
17.01.2024 23,73 24,05 23,45 24,01 -0,91% 815.516,00
16.01.2024 23,58 24,25 23,46 24,23 1,98% 1.536.692,00
12.01.2024 24,16 24,33 23,50 23,76 -0,79% 854.649,00
11.01.2024 23,20 24,21 22,88 23,95 2,48% 1.399.805,00
10.01.2024 24,50 24,60 23,22 23,37 -4,42% 1.029.613,00
09.01.2024 23,61 24,64 23,17 24,45 3,78% 1.222.084,00
08.01.2024 23,01 23,74 22,60 23,56 2,35% 877.673,00
05.01.2024 22,81 23,11 22,29 23,02 0,09% 1.063.632,00
04.01.2024 23,14 23,63 22,83 23,00 0,00% 922.744,00
03.01.2024 23,82 24,30 22,89 23,00 -3,04% 1.755.701,00
02.01.2024 23,45 23,87 23,07 23,72 0,42% 1.177.944,00
29.12.2023 24,09 24,36 23,45 23,62 -1,54% 1.867.970,00
28.12.2023 24,47 25,33 23,71 23,99 -1,96% 1.824.941,00
27.12.2023 23,70 24,47 23,55 24,47 3,91% 1.228.354,00
26.12.2023 23,20 23,58 22,83 23,55 1,99% 764.013,00
22.12.2023 22,28 23,49 22,22 23,09 3,92% 1.431.847,00
21.12.2023 22,53 22,61 21,86 22,22 0,18% 598.177,00
20.12.2023 22,52 22,75 22,07 22,18 -1,99% 1.941.587,00
19.12.2023 22,96 23,25 22,47 22,63 0,00% 1.227.672,00
18.12.2023 21,65 22,86 20,93 22,63 2,77% 1.635.808,00
15.12.2023 21,74 22,37 21,65 22,02 1,70% 2.670.443,00
14.12.2023 21,83 21,88 19,86 21,65 1,32% 3.815.738,00
13.12.2023 21,11 21,42 20,50 21,37 0,94% 2.304.283,00
12.12.2023 20,55 21,25 20,00 21,17 3,02% 1.254.107,00
11.12.2023 20,81 20,82 19,77 20,55 -1,58% 1.753.461,00
08.12.2023 21,62 21,88 20,72 20,88 -4,04% 2.038.384,00
07.12.2023 20,88 21,92 20,61 21,76 4,31% 2.087.170,00
06.12.2023 20,70 20,87 20,22 20,86 2,20% 1.121.668,00
05.12.2023 20,22 21,06 20,12 20,41 0,25% 1.605.075,00
04.12.2023 19,50 20,70 19,44 20,36 3,38% 2.524.836,00
01.12.2023 19,03 19,88 18,27 19,70 2,79% 3.064.823,00
30.11.2023 18,89 19,79 18,89 19,16 2,02% 2.756.915,00
29.11.2023 18,01 19,02 17,95 18,78 4,16% 2.412.487,00
28.11.2023 18,19 18,38 17,47 18,03 -0,93% 2.587.931,00
27.11.2023 18,93 18,93 17,94 18,20 -4,71% 1.700.642,00
24.11.2023 17,92 19,10 17,92 19,10 6,70% 676.226,00
22.11.2023 18,26 18,46 17,82 17,90 -1,21% 1.149.873,00
21.11.2023 18,55 19,06 17,99 18,12 -2,89% 1.511.197,00
20.11.2023 18,36 18,81 17,77 18,66 1,63% 1.791.693,00
17.11.2023 18,26 18,47 17,97 18,36 0,99% 1.140.506,00
16.11.2023 18,04 18,66 17,95 18,18 0,89% 1.565.513,00
15.11.2023 17,18 18,55 16,95 18,02 4,77% 1.666.090,00
14.11.2023 17,50 17,62 16,86 17,20 1,96% 2.576.049,00
13.11.2023 15,91 16,98 15,50 16,87 3,50% 1.788.847,00
10.11.2023 15,23 16,54 15,10 16,30 9,69% 2.863.335,00
09.11.2023 15,73 16,00 14,20 14,86 -5,35% 1.961.770,00
08.11.2023 16,40 16,51 15,18 15,70 -4,50% 1.255.193,00
07.11.2023 16,36 16,61 16,15 16,44 -0,06% 2.406.848,00
06.11.2023 16,69 16,69 15,99 16,45 0,55% 2.153.337,00
03.11.2023 16,56 16,74 16,21 16,36 -0,24% 3.552.935,00
02.11.2023 16,78 16,78 16,22 16,40 0,00% 1.937.871,00
01.11.2023 16,40 16,65 16,14 16,40 0,12% 1.400.511,00
31.10.2023 16,40 16,60 15,85 16,38 -0,12% 1.803.617,00
30.10.2023 15,49 16,87 15,29 16,40 7,47% 1.949.117,00
27.10.2023 15,24 15,28 14,74 15,26 0,53% 1.373.988,00