5,245$
-7,50%
Echtzeit-Aktienkurs Cytomx Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Cytomx Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 5,62 | 5,85 | 5,17 | 5,25 | -7,50% | 2.756.107,00 |
| 04.02.2026 | 6,19 | 6,35 | 5,49 | 5,67 | -6,59% | 4.649.534,00 |
| 03.02.2026 | 6,12 | 6,17 | 5,82 | 6,07 | -0,33% | 2.659.704,00 |
| 02.02.2026 | 5,57 | 6,12 | 5,57 | 6,09 | 6,84% | 4.321.660,00 |
| 30.01.2026 | 5,69 | 5,88 | 5,38 | 5,70 | -0,70% | 2.080.181,00 |
| 29.01.2026 | 5,88 | 6,14 | 5,65 | 5,74 | -2,71% | 1.799.809,00 |
| 28.01.2026 | 5,91 | 6,11 | 5,60 | 5,90 | -0,51% | 3.926.517,00 |
| 27.01.2026 | 5,30 | 5,97 | 5,30 | 5,93 | 11,05% | 5.253.990,00 |
| 26.01.2026 | 5,50 | 5,56 | 5,26 | 5,34 | -6,76% | 2.310.593,00 |
| 22.01.2026 | 5,36 | 6,15 | 5,32 | 5,73 | 8,47% | 5.792.052,00 |
| 21.01.2026 | 5,28 | 5,42 | 5,04 | 5,28 | -1,68% | 2.369.664,00 |
| 20.01.2026 | 5,46 | 5,61 | 5,10 | 5,37 | -0,37% | 4.891.845,00 |
| 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% | 1.805.007,00 |
| 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 | 4,24 | 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 | 5,31% | 2.655.877,00 |
| 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 | 3,92 | 3,51 | 3,56 | -7,90% | 5.140.243,00 |
| 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 | -1,84% | 2.539.947,00 |
| 10.11.2025 | 3,79 | 4,19 | 3,75 | 4,18 | 15,52% | 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% | 5.663.893,00 |
| 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 | 9,92% | 10.577.891,00 |
| 31.10.2025 | 3,38 | 3,59 | 3,36 | 3,58 | 7,51% | 2.760.411,00 |
| 30.10.2025 | 3,25 | 3,36 | 3,22 | 3,33 | 2,46% | 1.715.003,00 |
| 29.10.2025 | 3,34 | 3,39 | 3,23 | 3,25 | -2,11% | 1.458.773,00 |
| 28.10.2025 | 3,34 | 3,50 | 3,30 | 3,32 | -1,19% | 1.410.970,00 |
| 27.10.2025 | 3,31 | 3,45 | 3,30 | 3,36 | 3,07% | 1.610.971,00 |
| 24.10.2025 | 3,35 | 3,39 | 3,25 | 3,26 | -1,21% | 1.738.662,00 |
| 23.10.2025 | 3,43 | 3,53 | 3,21 | 3,30 | -2,65% | 2.434.667,00 |
| 22.10.2025 | 3,60 | 3,62 | 3,25 | 3,39 | -6,22% | 3.730.176,00 |
| 21.10.2025 | 3,90 | 3,91 | 3,57 | 3,62 | -3,34% | 2.445.127,00 |
| 20.10.2025 | 3,21 | 3,79 | 3,20 | 3,74 | 16,88% | 6.089.195,00 |
| 17.10.2025 | 3,28 | 3,29 | 3,17 | 3,20 | -2,44% | 1.169.119,00 |
| 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% | 2.118.957,00 |
| 14.10.2025 | 3,35 | 3,51 | 3,21 | 3,42 | 0,59% | 3.900.557,00 |
| 13.10.2025 | 3,44 | 3,44 | 3,30 | 3,40 | 1,34% | 1.706.148,00 |
| 10.10.2025 | 3,49 | 3,49 | 3,06 | 3,36 | -2,75% | 6.281.597,00 |
| 09.10.2025 | 3,37 | 3,48 | 3,35 | 3,45 | 2,37% | 2.515.716,00 |
| 08.10.2025 | 3,36 | 3,44 | 3,27 | 3,37 | 1,20% | 2.439.501,00 |
| 07.10.2025 | 3,28 | 3,36 | 3,19 | 3,33 | 1,52% | 2.954.648,00 |
| 06.10.2025 | 3,36 | 3,40 | 3,19 | 3,28 | 0,00% | 2.553.530,00 |
| 02.10.2025 | 3,39 | 3,40 | 3,21 | 3,28 | -2,09% | 2.434.859,00 |
| 01.10.2025 | 3,19 | 3,49 | 3,19 | 3,35 | 5,02% | 5.092.928,00 |
| 30.09.2025 | 3,26 | 3,28 | 3,10 | 3,19 | -1,24% | 4.254.947,00 |
| 29.09.2025 | 2,98 | 3,28 | 2,93 | 3,23 | 11,38% | 6.719.020,00 |
| 26.09.2025 | 3,02 | 3,26 | 2,71 | 2,90 | 2,11% | 9.293.460,00 |
| 25.09.2025 | 2,36 | 2,86 | 2,33 | 2,84 | 17,84% | 9.494.622,00 |
| 24.09.2025 | 2,10 | 2,44 | 2,08 | 2,41 | 14,22% | 13.251.908,00 |
| 23.09.2025 | 2,06 | 2,14 | 2,00 | 2,11 | 2,43% | 3.516.270,00 |
| 22.09.2025 | 2,01 | 2,08 | 1,98 | 2,06 | 4,04% | 3.009.373,00 |
| 19.09.2025 | 2,03 | 2,03 | 1,96 | 1,98 | -2,46% | 3.552.397,00 |
| 18.09.2025 | 2,00 | 2,04 | 1,94 | 2,03 | 4,91% | 3.902.406,00 |
| 17.09.2025 | 2,01 | 2,03 | 1,93 | 1,94 | -1,28% | 1.886.580,00 |
| 16.09.2025 | 2,00 | 2,01 | 1,90 | 1,96 | -1,51% | 1.980.614,00 |
| 15.09.2025 | 2,00 | 2,01 | 1,91 | 1,99 | -0,50% | 3.346.624,00 |
| 12.09.2025 | 2,08 | 2,12 | 2,00 | 2,00 | -4,31% | 1.696.803,00 |
| 11.09.2025 | 2,09 | 2,16 | 2,04 | 2,09 | 0,97% | 1.686.786,00 |
| 10.09.2025 | 2,08 | 2,14 | 2,06 | 2,07 | -0,96% | 1.566.430,00 |
| 09.09.2025 | 2,18 | 2,22 | 2,04 | 2,09 | -4,13% | 4.515.610,00 |