4,210$
3,95%
Echtzeit-Aktienkurs Cytomx Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Cytomx Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 4,08 | 4,25 | 3,99 | 4,21 | 3,95% | 4.310.097,00 |
| 29.04.2026 | 4,09 | 4,14 | 4,00 | 4,05 | -1,70% | 2.111.746,00 |
| 28.04.2026 | 4,25 | 4,30 | 4,10 | 4,12 | -3,96% | 3.538.460,00 |
| 27.04.2026 | 4,38 | 4,46 | 4,25 | 4,29 | -2,05% | 2.457.888,00 |
| 24.04.2026 | 4,49 | 4,63 | 4,32 | 4,38 | -1,57% | 2.422.912,00 |
| 23.04.2026 | 4,60 | 4,65 | 4,43 | 4,45 | -3,47% | 2.356.660,00 |
| 22.04.2026 | 4,82 | 4,94 | 4,56 | 4,61 | -3,15% | 2.581.862,00 |
| 21.04.2026 | 4,89 | 4,99 | 4,74 | 4,76 | -2,66% | 3.912.677,00 |
| 20.04.2026 | 4,79 | 5,07 | 4,73 | 4,89 | 1,66% | 3.147.363,00 |
| 17.04.2026 | 5,03 | 5,08 | 4,80 | 4,81 | -1,64% | 4.936.165,00 |
| 16.04.2026 | 4,58 | 5,08 | 4,56 | 4,89 | 7,24% | 5.573.600,00 |
| 15.04.2026 | 4,58 | 4,66 | 4,39 | 4,56 | 0,44% | 4.690.726,00 |
| 14.04.2026 | 4,40 | 4,58 | 4,30 | 4,54 | 3,42% | 7.070.306,00 |
| 13.04.2026 | 4,38 | 4,44 | 4,30 | 4,39 | 0,00% | 6.290.582,00 |
| 10.04.2026 | 4,23 | 4,46 | 4,21 | 4,39 | 3,54% | 3.199.105,00 |
| 09.04.2026 | 4,25 | 4,31 | 4,16 | 4,24 | 0,24% | 3.955.816,00 |
| 08.04.2026 | 4,44 | 4,50 | 4,18 | 4,23 | -1,63% | 6.313.264,00 |
| 07.04.2026 | 4,32 | 4,36 | 4,15 | 4,30 | -2,27% | 3.615.498,00 |
| 06.04.2026 | 4,55 | 4,60 | 4,33 | 4,40 | -3,51% | 3.714.625,00 |
| 02.04.2026 | 4,37 | 4,58 | 4,29 | 4,56 | 0,22% | 4.718.182,00 |
| 01.04.2026 | 4,71 | 4,87 | 4,55 | 4,55 | -3,19% | 5.022.430,00 |
| 31.03.2026 | 4,50 | 4,75 | 4,50 | 4,70 | 6,58% | 3.811.854,00 |
| 30.03.2026 | 4,49 | 4,51 | 4,25 | 4,41 | -2,65% | 4.039.401,00 |
| 27.03.2026 | 4,40 | 4,80 | 4,37 | 4,53 | 2,49% | 7.519.155,00 |
| 26.03.2026 | 4,15 | 4,43 | 4,11 | 4,42 | 4,74% | 6.997.591,00 |
| 25.03.2026 | 4,35 | 4,47 | 4,08 | 4,22 | -0,47% | 6.069.674,00 |
| 24.03.2026 | 4,37 | 4,40 | 4,15 | 4,24 | -4,93% | 5.408.358,00 |
| 23.03.2026 | 4,48 | 4,61 | 4,34 | 4,46 | 0,22% | 4.395.267,00 |
| 20.03.2026 | 4,60 | 4,77 | 4,40 | 4,45 | -6,90% | 8.749.209,00 |
| 19.03.2026 | 4,49 | 5,15 | 4,41 | 4,78 | 9,01% | 13.402.321,00 |
| 18.03.2026 | 5,27 | 5,31 | 4,36 | 4,39 | -19,54% | 40.600.818,00 |
| 17.03.2026 | 6,92 | 6,93 | 5,40 | 5,45 | -19,26% | 19.840.284,00 |
| 16.03.2026 | 6,92 | 8,21 | 6,04 | 6,75 | 44,23% | 118.069.885,00 |
| 13.03.2026 | 4,90 | 4,98 | 4,61 | 4,68 | -4,00% | 2.805.550,00 |
| 12.03.2026 | 4,78 | 4,90 | 4,65 | 4,88 | -0,10% | 7.128.403,00 |
| 11.03.2026 | 4,88 | 5,00 | 4,76 | 4,88 | 0,00% | 1.480.486,00 |
| 10.03.2026 | 5,03 | 5,11 | 4,82 | 4,88 | -2,98% | 2.172.276,00 |
| 09.03.2026 | 4,71 | 5,05 | 4,64 | 5,03 | 7,48% | 2.313.340,00 |
| 06.03.2026 | 4,64 | 4,75 | 4,58 | 4,68 | -1,78% | 3.018.450,00 |
| 05.03.2026 | 5,01 | 5,01 | 4,67 | 4,77 | -6,02% | 2.401.574,00 |
| 04.03.2026 | 5,00 | 5,12 | 4,82 | 5,07 | 5,41% | 2.792.463,00 |
| 03.03.2026 | 5,23 | 5,23 | 4,80 | 4,81 | -9,67% | 2.608.176,00 |
| 02.03.2026 | 5,19 | 5,50 | 5,17 | 5,33 | -0,56% | 2.023.398,00 |
| 27.02.2026 | 5,34 | 5,44 | 5,29 | 5,36 | -2,64% | 2.850.866,00 |
| 26.02.2026 | 5,73 | 5,74 | 5,32 | 5,50 | -4,84% | 2.162.624,00 |
| 25.02.2026 | 5,48 | 6,10 | 5,48 | 5,78 | 6,25% | 3.123.735,00 |
| 24.02.2026 | 5,56 | 5,74 | 5,44 | 5,44 | 0,18% | 1.851.452,00 |
| 20.02.2026 | 5,34 | 5,56 | 5,33 | 5,43 | -0,73% | 1.857.954,00 |
| 19.02.2026 | 5,37 | 5,61 | 5,23 | 5,47 | 1,11% | 1.642.378,00 |
| 18.02.2026 | 5,27 | 5,43 | 5,19 | 5,41 | 2,56% | 3.915.590,00 |
| 17.02.2026 | 5,28 | 5,41 | 5,03 | 5,28 | -0,85% | 3.240.959,00 |
| 13.02.2026 | 5,45 | 5,65 | 5,30 | 5,32 | -2,03% | 3.670.090,00 |
| 12.02.2026 | 5,54 | 5,56 | 5,35 | 5,43 | -2,51% | 1.853.743,00 |
| 11.02.2026 | 5,56 | 5,65 | 5,20 | 5,57 | 0,72% | 5.177.730,00 |
| 10.02.2026 | 5,70 | 5,78 | 5,44 | 5,53 | -2,98% | 5.251.363,00 |
| 09.02.2026 | 5,70 | 6,00 | 5,57 | 5,70 | 0,53% | 2.771.283,00 |
| 06.02.2026 | 5,30 | 5,78 | 5,30 | 5,67 | 8,10% | 3.591.225,00 |
| 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 |