0,871$
3,71%
Echtzeit-Aktienkurs Cytomx Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Cytomx Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 0,86 | 0,89 | 0,84 | 0,87 | 3,69% | 1.114.310,00 |
| 17.01.2025 | 0,86 | 0,86 | 0,82 | 0,84 | -0,83% | 621.184,00 |
| 16.01.2025 | 0,85 | 0,86 | 0,81 | 0,85 | -1,28% | 827.485,00 |
| 15.01.2025 | 0,85 | 0,86 | 0,79 | 0,86 | 2,02% | 1.637.308,00 |
| 14.01.2025 | 0,89 | 0,92 | 0,81 | 0,84 | -5,19% | 1.078.394,00 |
| 13.01.2025 | 0,92 | 0,92 | 0,85 | 0,89 | 0,80% | 903.994,00 |
| 10.01.2025 | 0,96 | 0,98 | 0,86 | 0,88 | -10,48% | 1.520.069,00 |
| 08.01.2025 | 1,04 | 1,05 | 0,93 | 0,98 | -3,63% | 2.531.999,00 |
| 07.01.2025 | 1,15 | 1,16 | 1,00 | 1,02 | -10,53% | 1.953.396,00 |
| 06.01.2025 | 1,13 | 1,17 | 1,11 | 1,14 | 0,88% | 843.101,00 |
| 03.01.2025 | 1,11 | 1,13 | 1,08 | 1,13 | 6,60% | 728.194,00 |
| 02.01.2025 | 1,01 | 1,08 | 1,01 | 1,06 | 2,91% | 962.038,00 |
| 31.12.2024 | 1,02 | 1,05 | 0,97 | 1,03 | 0,49% | 810.224,00 |
| 30.12.2024 | 1,05 | 1,07 | 1,00 | 1,03 | -4,21% | 1.324.621,00 |
| 27.12.2024 | 1,10 | 1,16 | 1,06 | 1,07 | -5,31% | 926.499,00 |
| 26.12.2024 | 1,07 | 1,15 | 1,06 | 1,13 | 5,61% | 1.160.141,00 |
| 24.12.2024 | 1,06 | 1,10 | 1,06 | 1,07 | -1,83% | 1.523.314,00 |
| 23.12.2024 | 1,06 | 1,11 | 1,05 | 1,09 | 0,00% | 1.327.269,00 |
| 20.12.2024 | 1,06 | 1,10 | 1,03 | 1,09 | -0,91% | 1.074.319,00 |
| 19.12.2024 | 1,07 | 1,13 | 1,03 | 1,10 | 3,77% | 679.599,00 |
| 18.12.2024 | 1,12 | 1,12 | 1,00 | 1,06 | -6,19% | 1.013.257,00 |
| 17.12.2024 | 1,14 | 1,15 | 1,06 | 1,13 | -1,74% | 809.685,00 |
| 16.12.2024 | 1,12 | 1,16 | 1,09 | 1,15 | 3,60% | 1.255.324,00 |
| 13.12.2024 | 1,13 | 1,13 | 1,05 | 1,11 | -0,89% | 691.077,00 |
| 12.12.2024 | 1,17 | 1,17 | 1,08 | 1,12 | -5,08% | 699.770,00 |
| 11.12.2024 | 1,24 | 1,25 | 1,15 | 1,18 | -2,48% | 586.372,00 |
| 10.12.2024 | 1,24 | 1,25 | 1,17 | 1,21 | -3,97% | 956.149,00 |
| 09.12.2024 | 1,23 | 1,28 | 1,19 | 1,26 | 6,78% | 1.466.085,00 |
| 06.12.2024 | 1,19 | 1,25 | 1,17 | 1,18 | 1,72% | 920.176,00 |
| 05.12.2024 | 1,27 | 1,28 | 1,13 | 1,16 | -10,08% | 1.567.412,00 |
| 04.12.2024 | 1,22 | 1,42 | 1,21 | 1,29 | 4,88% | 3.921.251,00 |
| 03.12.2024 | 1,20 | 1,34 | 1,18 | 1,23 | 12,84% | 12.645.562,00 |
| 02.12.2024 | 1,03 | 1,16 | 1,03 | 1,09 | 2,83% | 925.610,00 |
| 29.11.2024 | 1,05 | 1,08 | 1,01 | 1,06 | 3,92% | 455.811,00 |
| 27.11.2024 | 1,02 | 1,04 | 0,99 | 1,02 | 0,00% | 377.287,00 |
| 26.11.2024 | 0,96 | 1,03 | 0,93 | 1,02 | 6,25% | 821.529,00 |
| 25.11.2024 | 0,90 | 1,00 | 0,89 | 0,96 | 7,87% | 1.409.043,00 |
| 22.11.2024 | 0,89 | 0,90 | 0,86 | 0,89 | 2,30% | 494.691,00 |
| 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 |