0,870$
-2,53%
Echtzeit-Aktienkurs Cytomx Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Cytomx Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 0,90 | 0,92 | 0,85 | 0,87 | -2,58% | 427.655,00 |
| 19.11.2024 | 0,86 | 0,92 | 0,83 | 0,89 | 3,48% | 664.617,00 |
| 18.11.2024 | 0,94 | 0,94 | 0,84 | 0,86 | -5,16% | 1.791.183,00 |
| 15.11.2024 | 1,01 | 1,01 | 0,91 | 0,91 | -9,00% | 1.261.855,00 |
| 14.11.2024 | 1,04 | 1,04 | 0,99 | 1,00 | -0,99% | 575.601,00 |
| 13.11.2024 | 1,05 | 1,08 | 1,01 | 1,01 | -2,88% | 539.730,00 |
| 12.11.2024 | 1,03 | 1,07 | 1,02 | 1,04 | 0,97% | 855.279,00 |
| 11.11.2024 | 1,08 | 1,10 | 0,98 | 1,03 | -5,50% | 2.597.543,00 |
| 08.11.2024 | 1,15 | 1,16 | 1,06 | 1,09 | 9,00% | 2.908.061,00 |
| 07.11.2024 | 1,01 | 1,08 | 0,99 | 1,00 | 0,00% | 1.818.167,00 |
| 06.11.2024 | 1,00 | 1,01 | 0,98 | 1,00 | 0,70% | 579.029,00 |
| 05.11.2024 | 0,99 | 1,01 | 0,99 | 0,99 | -0,20% | 696.928,00 |
| 04.11.2024 | 1,05 | 1,07 | 0,99 | 1,00 | -5,24% | 945.977,00 |
| 01.11.2024 | 1,03 | 1,05 | 1,00 | 1,05 | 5,74% | 1.447.110,00 |
| 31.10.2024 | 1,01 | 1,01 | 0,99 | 0,99 | 0,10% | 387.452,00 |
| 30.10.2024 | 1,00 | 1,03 | 0,99 | 0,99 | -0,80% | 494.555,00 |
| 29.10.2024 | 1,02 | 1,03 | 0,99 | 1,00 | -0,99% | 709.502,00 |
| 28.10.2024 | 1,07 | 1,09 | 0,99 | 1,01 | -1,94% | 2.113.695,00 |
| 25.10.2024 | 1,07 | 1,09 | 1,02 | 1,03 | -4,63% | 1.292.708,00 |
| 24.10.2024 | 1,08 | 1,09 | 1,06 | 1,08 | 0,00% | 456.677,00 |
| 23.10.2024 | 1,09 | 1,11 | 1,07 | 1,08 | -1,82% | 474.127,00 |
| 22.10.2024 | 1,16 | 1,16 | 1,08 | 1,10 | -4,35% | 1.804.060,00 |
| 21.10.2024 | 1,17 | 1,18 | 1,15 | 1,15 | -2,54% | 331.074,00 |
| 18.10.2024 | 1,16 | 1,19 | 1,16 | 1,18 | 1,72% | 147.989,00 |
| 17.10.2024 | 1,15 | 1,18 | 1,14 | 1,16 | -1,69% | 392.742,00 |
| 16.10.2024 | 1,11 | 1,19 | 1,11 | 1,18 | 5,36% | 545.853,00 |
| 15.10.2024 | 1,09 | 1,12 | 1,09 | 1,12 | 2,75% | 242.631,00 |
| 14.10.2024 | 1,16 | 1,17 | 1,09 | 1,09 | -5,22% | 926.052,00 |
| 11.10.2024 | 1,14 | 1,15 | 1,11 | 1,15 | 2,68% | 337.728,00 |
| 10.10.2024 | 1,15 | 1,16 | 1,12 | 1,12 | -2,61% | 841.356,00 |
| 09.10.2024 | 1,14 | 1,15 | 1,13 | 1,15 | 1,77% | 405.073,00 |
| 08.10.2024 | 1,16 | 1,16 | 1,12 | 1,13 | -2,59% | 184.709,00 |
| 07.10.2024 | 1,15 | 1,19 | 1,13 | 1,16 | 0,87% | 314.530,00 |
| 04.10.2024 | 1,15 | 1,16 | 1,10 | 1,15 | 2,68% | 291.123,00 |
| 03.10.2024 | 1,16 | 1,16 | 1,11 | 1,12 | -2,61% | 356.412,00 |
| 02.10.2024 | 1,15 | 1,17 | 1,14 | 1,15 | 0,00% | 395.298,00 |
| 01.10.2024 | 1,18 | 1,19 | 1,13 | 1,15 | -2,54% | 385.723,00 |
| 30.09.2024 | 1,20 | 1,23 | 1,18 | 1,18 | -1,67% | 206.596,00 |
| 27.09.2024 | 1,20 | 1,27 | 1,17 | 1,20 | 0,00% | 803.096,00 |
| 26.09.2024 | 1,16 | 1,20 | 1,16 | 1,20 | 2,56% | 510.872,00 |
| 25.09.2024 | 1,20 | 1,21 | 1,15 | 1,17 | -1,68% | 1.604.192,00 |
| 24.09.2024 | 1,16 | 1,21 | 1,13 | 1,19 | 3,48% | 3.483.296,00 |
| 23.09.2024 | 1,19 | 1,19 | 1,12 | 1,15 | -3,36% | 794.814,00 |
| 20.09.2024 | 1,17 | 1,24 | 1,11 | 1,19 | 1,71% | 923.413,00 |
| 19.09.2024 | 1,24 | 1,24 | 1,14 | 1,17 | -1,68% | 667.673,00 |
| 18.09.2024 | 1,23 | 1,25 | 1,19 | 1,19 | -1,65% | 809.652,00 |
| 17.09.2024 | 1,24 | 1,26 | 1,20 | 1,21 | 0,00% | 650.677,00 |
| 16.09.2024 | 1,26 | 1,26 | 1,20 | 1,21 | -1,63% | 411.618,00 |
| 13.09.2024 | 1,27 | 1,29 | 1,23 | 1,23 | -2,77% | 522.211,00 |
| 12.09.2024 | 1,30 | 1,30 | 1,25 | 1,27 | -4,17% | 275.970,00 |
| 11.09.2024 | 1,31 | 1,33 | 1,28 | 1,32 | 0,76% | 290.419,00 |
| 10.09.2024 | 1,25 | 1,33 | 1,21 | 1,31 | 4,80% | 650.871,00 |
| 09.09.2024 | 1,20 | 1,30 | 1,20 | 1,25 | 4,17% | 741.395,00 |
| 06.09.2024 | 1,19 | 1,23 | 1,19 | 1,20 | 0,84% | 974.739,00 |
| 05.09.2024 | 1,22 | 1,25 | 1,17 | 1,19 | -4,80% | 436.732,00 |
| 04.09.2024 | 1,12 | 1,27 | 1,09 | 1,25 | 10,62% | 1.398.041,00 |
| 03.09.2024 | 1,17 | 1,20 | 1,12 | 1,13 | -4,24% | 268.313,00 |
| 30.08.2024 | 1,16 | 1,18 | 1,14 | 1,18 | 2,61% | 208.959,00 |
| 29.08.2024 | 1,16 | 1,18 | 1,14 | 1,15 | -0,86% | 296.567,00 |
| 28.08.2024 | 1,17 | 1,19 | 1,14 | 1,16 | -2,52% | 207.980,00 |
| 27.08.2024 | 1,19 | 1,19 | 1,16 | 1,19 | 0,00% | 222.315,00 |
| 26.08.2024 | 1,19 | 1,24 | 1,16 | 1,19 | -1,65% | 395.391,00 |
| 23.08.2024 | 1,19 | 1,23 | 1,18 | 1,21 | 1,68% | 290.709,00 |
| 22.08.2024 | 1,27 | 1,27 | 1,18 | 1,19 | -6,30% | 821.149,00 |
| 21.08.2024 | 1,22 | 1,27 | 1,21 | 1,27 | 2,42% | 792.533,00 |
| 20.08.2024 | 1,22 | 1,25 | 1,20 | 1,24 | 0,81% | 372.211,00 |
| 19.08.2024 | 1,20 | 1,24 | 1,17 | 1,23 | 2,50% | 380.762,00 |
| 16.08.2024 | 1,20 | 1,23 | 1,15 | 1,20 | 0,84% | 1.264.976,00 |
| 15.08.2024 | 1,18 | 1,24 | 1,18 | 1,19 | 2,59% | 880.314,00 |
| 14.08.2024 | 1,18 | 1,18 | 1,15 | 1,16 | 0,00% | 461.411,00 |
| 13.08.2024 | 1,20 | 1,21 | 1,16 | 1,16 | -2,52% | 555.663,00 |
| 12.08.2024 | 1,18 | 1,22 | 1,16 | 1,19 | -0,83% | 499.368,00 |
| 09.08.2024 | 1,19 | 1,26 | 1,18 | 1,20 | 0,00% | 1.267.558,00 |
| 08.08.2024 | 1,17 | 1,24 | 1,16 | 1,20 | 3,45% | 769.860,00 |
| 07.08.2024 | 1,29 | 1,30 | 1,16 | 1,16 | -7,94% | 1.044.776,00 |
| 06.08.2024 | 1,28 | 1,32 | 1,26 | 1,26 | 0,00% | 475.288,00 |
| 05.08.2024 | 1,25 | 1,27 | 1,20 | 1,26 | -3,82% | 873.594,00 |
| 02.08.2024 | 1,33 | 1,33 | 1,28 | 1,31 | -2,24% | 567.597,00 |
| 01.08.2024 | 1,40 | 1,40 | 1,34 | 1,34 | -3,04% | 361.009,00 |
| 31.07.2024 | 1,41 | 1,44 | 1,35 | 1,38 | 0,14% | 486.369,00 |
| 30.07.2024 | 1,42 | 1,44 | 1,37 | 1,38 | -2,82% | 748.105,00 |
| 29.07.2024 | 1,50 | 1,50 | 1,40 | 1,42 | -4,70% | 487.414,00 |
| 26.07.2024 | 1,45 | 1,51 | 1,43 | 1,49 | 5,30% | 544.952,00 |
| 25.07.2024 | 1,40 | 1,46 | 1,38 | 1,42 | 1,43% | 483.173,00 |
| 24.07.2024 | 1,46 | 1,48 | 1,39 | 1,40 | -3,13% | 378.535,00 |
| 23.07.2024 | 1,42 | 1,48 | 1,40 | 1,44 | -0,69% | 715.425,00 |
| 22.07.2024 | 1,39 | 1,46 | 1,38 | 1,45 | 5,07% | 359.826,00 |
| 19.07.2024 | 1,37 | 1,38 | 1,32 | 1,38 | 1,47% | 426.743,00 |
| 18.07.2024 | 1,43 | 1,47 | 1,36 | 1,36 | -4,90% | 615.335,00 |
| 17.07.2024 | 1,49 | 1,51 | 1,40 | 1,43 | -5,30% | 393.079,00 |
| 16.07.2024 | 1,43 | 1,52 | 1,41 | 1,51 | 7,09% | 855.802,00 |
| 15.07.2024 | 1,42 | 1,46 | 1,37 | 1,41 | -0,70% | 660.584,00 |
| 12.07.2024 | 1,42 | 1,48 | 1,38 | 1,42 | 1,79% | 2.759.295,00 |
| 11.07.2024 | 1,33 | 1,42 | 1,32 | 1,40 | 6,49% | 1.125.873,00 |
| 10.07.2024 | 1,35 | 1,38 | 1,28 | 1,31 | -2,96% | 873.049,00 |
| 09.07.2024 | 1,29 | 1,37 | 1,29 | 1,35 | 3,85% | 535.709,00 |
| 08.07.2024 | 1,30 | 1,39 | 1,29 | 1,30 | 0,78% | 1.145.073,00 |
| 05.07.2024 | 1,30 | 1,31 | 1,27 | 1,29 | -0,77% | 517.275,00 |
| 03.07.2024 | 1,32 | 1,36 | 1,30 | 1,30 | -1,52% | 353.535,00 |
| 02.07.2024 | 1,32 | 1,39 | 1,28 | 1,32 | -0,75% | 1.468.032,00 |