1,020$
7,72%
Echtzeit-Aktienkurs CytoMed Therapeutics Limited
Bid:
Ask:
Aktienkurse zur CytoMed Therapeutics Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 0,98 | 1,02 | 0,90 | 1,02 | 7,71% | 82.613,00 |
| 12.02.2026 | 1,02 | 1,02 | 0,87 | 0,95 | -10,66% | 153.612,00 |
| 11.02.2026 | 1,06 | 1,07 | 1,03 | 1,06 | -0,93% | 212.303,00 |
| 10.02.2026 | 1,08 | 1,12 | 1,03 | 1,07 | -1,83% | 283.794,00 |
| 09.02.2026 | 1,10 | 1,10 | 0,97 | 1,09 | -6,84% | 276.740,00 |
| 06.02.2026 | 1,17 | 1,19 | 0,97 | 1,17 | 2,18% | 761.707,00 |
| 05.02.2026 | 1,04 | 1,25 | 0,90 | 1,15 | 34,71% | 21.719.350,00 |
| 04.02.2026 | 0,83 | 0,86 | 0,80 | 0,85 | 0,00% | 2.312.217,00 |
| 03.02.2026 | 0,85 | 0,86 | 0,82 | 0,85 | -1,16% | 3.975,00 |
| 02.02.2026 | 0,90 | 0,90 | 0,84 | 0,86 | 6,57% | 5.231,00 |
| 30.01.2026 | 0,82 | 0,83 | 0,78 | 0,81 | -4,04% | 8.089,00 |
| 29.01.2026 | 0,82 | 0,84 | 0,78 | 0,84 | 2,94% | 27.441,00 |
| 28.01.2026 | 0,80 | 0,88 | 0,78 | 0,82 | -2,27% | 48.212,00 |
| 27.01.2026 | 0,92 | 0,92 | 0,73 | 0,84 | -6,07% | 56.628,00 |
| 26.01.2026 | 0,97 | 0,97 | 0,87 | 0,89 | -8,90% | 32.973,00 |
| 22.01.2026 | 1,07 | 1,07 | 0,87 | 0,98 | -7,74% | 25.469,00 |
| 21.01.2026 | 1,10 | 1,12 | 1,05 | 1,06 | 0,86% | 11.536,00 |
| 20.01.2026 | 0,89 | 1,13 | 0,86 | 1,05 | 10,18% | 12.484,00 |
| 16.01.2026 | 0,90 | 0,98 | 0,90 | 0,95 | 2,47% | 51.523,00 |
| 15.01.2026 | 0,95 | 0,97 | 0,89 | 0,93 | -0,96% | 19.383,00 |
| 14.01.2026 | 1,20 | 1,21 | 0,89 | 0,94 | -23,03% | 145.986,00 |
| 13.01.2026 | 1,38 | 1,39 | 1,20 | 1,22 | -1,61% | 102.971,00 |
| 12.01.2026 | 1,26 | 1,28 | 1,18 | 1,24 | -6,06% | 19.314,00 |
| 09.01.2026 | 1,30 | 1,37 | 1,30 | 1,32 | 0,76% | 3.083,00 |
| 08.01.2026 | 1,42 | 1,42 | 1,26 | 1,31 | -5,76% | 14.846,00 |
| 07.01.2026 | 1,39 | 1,40 | 1,38 | 1,39 | 0,00% | 8.229,00 |
| 06.01.2026 | 1,38 | 1,40 | 1,34 | 1,39 | 2,21% | 10.055,00 |
| 05.01.2026 | 1,42 | 1,43 | 1,33 | 1,36 | -2,16% | 24.041,00 |
| 02.01.2026 | 1,38 | 1,42 | 1,33 | 1,39 | 4,12% | 4.869,00 |
| 31.12.2025 | 1,46 | 1,60 | 1,29 | 1,34 | -5,32% | 97.254,00 |
| 30.12.2025 | 1,43 | 1,43 | 1,38 | 1,41 | -2,08% | 13.548,00 |
| 29.12.2025 | 1,51 | 1,55 | 1,43 | 1,44 | -5,88% | 17.438,00 |
| 26.12.2025 | 1,50 | 1,58 | 1,50 | 1,53 | -0,65% | 12.237,00 |
| 24.12.2025 | 1,51 | 1,58 | 1,51 | 1,54 | 1,65% | 5.940,00 |
| 23.12.2025 | 1,54 | 1,56 | 1,49 | 1,52 | -0,98% | 31.618,00 |
| 22.12.2025 | 1,55 | 1,55 | 1,50 | 1,53 | 8,51% | 3.216,00 |
| 19.12.2025 | 1,56 | 1,63 | 1,38 | 1,41 | -9,62% | 50.921,00 |
| 18.12.2025 | 1,56 | 1,62 | 1,55 | 1,56 | -1,27% | 15.145,00 |
| 17.12.2025 | 1,66 | 1,66 | 1,53 | 1,58 | -2,47% | 43.699,00 |
| 16.12.2025 | 1,62 | 1,62 | 1,58 | 1,62 | 1,25% | 7.752,00 |
| 15.12.2025 | 1,62 | 1,64 | 1,59 | 1,60 | -3,61% | 14.269,00 |
| 12.12.2025 | 1,66 | 1,68 | 1,63 | 1,66 | -0,60% | 10.771,00 |
| 11.12.2025 | 1,63 | 1,67 | 1,58 | 1,67 | 7,26% | 31.777,00 |
| 10.12.2025 | 1,58 | 1,72 | 1,50 | 1,56 | 0,45% | 28.940,00 |
| 09.12.2025 | 1,85 | 1,85 | 1,50 | 1,55 | -16,22% | 96.912,00 |
| 08.12.2025 | 1,80 | 2,12 | 1,80 | 1,85 | 4,52% | 318.520,00 |
| 05.12.2025 | 1,71 | 1,80 | 1,71 | 1,77 | -4,32% | 11.533,00 |
| 04.12.2025 | 1,75 | 1,88 | 1,75 | 1,85 | 5,71% | 546,00 |
| 03.12.2025 | 1,73 | 1,75 | 1,72 | 1,75 | 0,57% | 3.379,00 |
| 02.12.2025 | 1,82 | 1,82 | 1,74 | 1,74 | -3,87% | 35.244,00 |
| 01.12.2025 | 1,83 | 1,98 | 1,81 | 1,81 | -1,63% | 14.132,00 |
| 28.11.2025 | 1,85 | 1,87 | 1,84 | 1,84 | -3,21% | 4.250,00 |
| 26.11.2025 | 1,86 | 1,94 | 1,86 | 1,90 | 0,05% | 15.452,00 |
| 25.11.2025 | 1,87 | 1,91 | 1,86 | 1,90 | -0,52% | 9.290,00 |
| 24.11.2025 | 1,86 | 1,91 | 1,86 | 1,91 | 6,11% | 8.834,00 |
| 20.11.2025 | 1,85 | 1,97 | 1,78 | 1,80 | -0,55% | 26.277,00 |
| 19.11.2025 | 1,80 | 1,99 | 1,78 | 1,81 | -9,50% | 59.935,00 |
| 18.11.2025 | 1,99 | 2,29 | 1,88 | 2,00 | 1,52% | 835.779,00 |
| 17.11.2025 | 1,98 | 1,99 | 1,93 | 1,97 | 1,55% | 18.676,00 |
| 13.11.2025 | 1,84 | 1,96 | 1,84 | 1,94 | 0,52% | 27.602,00 |
| 12.11.2025 | 1,97 | 1,97 | 1,87 | 1,93 | -1,53% | 11.097,00 |
| 11.11.2025 | 1,92 | 1,99 | 1,82 | 1,96 | 0,51% | 39.994,00 |
| 10.11.2025 | 1,85 | 2,02 | 1,85 | 1,95 | 3,72% | 27.543,00 |
| 07.11.2025 | 1,91 | 1,99 | 1,83 | 1,88 | -8,29% | 58.490,00 |
| 06.11.2025 | 2,53 | 3,10 | 1,68 | 2,05 | -1,44% | 1.460.400,00 |
| 05.11.2025 | 2,05 | 2,12 | 2,03 | 2,08 | 4,52% | 6.389,00 |
| 04.11.2025 | 2,06 | 2,09 | 1,92 | 1,99 | -5,91% | 23.317,00 |
| 03.11.2025 | 2,16 | 2,17 | 2,09 | 2,12 | -3,86% | 14.340,00 |
| 31.10.2025 | 2,13 | 2,29 | 2,10 | 2,20 | 2,33% | 10.236,00 |
| 30.10.2025 | 2,14 | 2,33 | 2,13 | 2,15 | -1,38% | 21.430,00 |
| 29.10.2025 | 2,35 | 2,35 | 2,18 | 2,18 | -8,79% | 47.688,00 |
| 28.10.2025 | 2,42 | 2,45 | 2,35 | 2,39 | -1,24% | 35.961,00 |
| 27.10.2025 | 2,39 | 2,50 | 2,39 | 2,42 | 1,26% | 33.458,00 |
| 24.10.2025 | 2,33 | 2,49 | 2,32 | 2,39 | -1,65% | 34.149,00 |
| 23.10.2025 | 2,50 | 2,65 | 2,32 | 2,43 | -9,33% | 74.053,00 |
| 22.10.2025 | 2,87 | 3,68 | 2,18 | 2,68 | 4,28% | 1.678.361,00 |
| 21.10.2025 | 2,63 | 2,75 | 2,49 | 2,57 | -4,46% | 49.648,00 |
| 20.10.2025 | 2,34 | 2,75 | 2,34 | 2,69 | 17,47% | 117.973,00 |
| 17.10.2025 | 2,27 | 2,35 | 2,21 | 2,29 | 1,78% | 34.964,00 |
| 16.10.2025 | 2,17 | 2,34 | 2,15 | 2,25 | -1,10% | 30.951,00 |
| 15.10.2025 | 1,99 | 2,43 | 1,95 | 2,28 | 2,02% | 134.357,00 |
| 14.10.2025 | 2,23 | 2,36 | 2,09 | 2,23 | 15,54% | 1.512.529,00 |
| 13.10.2025 | 1,99 | 2,00 | 1,89 | 1,93 | -6,31% | 14.573,00 |
| 10.10.2025 | 2,25 | 2,25 | 1,90 | 2,06 | -8,44% | 40.571,00 |
| 09.10.2025 | 2,28 | 2,30 | 2,18 | 2,25 | 3,69% | 8.574,00 |
| 08.10.2025 | 2,16 | 2,44 | 2,15 | 2,17 | 0,46% | 37.291,00 |
| 07.10.2025 | 2,15 | 2,20 | 2,11 | 2,16 | 2,37% | 31.540,00 |
| 06.10.2025 | 2,01 | 2,30 | 2,01 | 2,11 | 4,98% | 117.732,00 |
| 02.10.2025 | 2,03 | 2,03 | 1,95 | 2,01 | 0,00% | 23.517,00 |
| 01.10.2025 | 2,02 | 2,05 | 1,96 | 2,01 | 1,01% | 5.973,00 |
| 30.09.2025 | 1,98 | 1,99 | 1,93 | 1,99 | 0,51% | 24.598,00 |
| 29.09.2025 | 2,00 | 2,00 | 1,98 | 1,98 | -0,50% | 1.188,00 |
| 26.09.2025 | 1,90 | 2,06 | 1,90 | 1,99 | 1,02% | 24.979,00 |
| 25.09.2025 | 2,05 | 2,05 | 1,97 | 1,97 | -2,96% | 2.110,00 |
| 24.09.2025 | 2,04 | 2,05 | 2,03 | 2,03 | -0,98% | 4.973,00 |
| 23.09.2025 | 1,97 | 2,20 | 1,97 | 2,05 | 6,22% | 19.016,00 |
| 22.09.2025 | 1,88 | 1,93 | 1,88 | 1,93 | 3,49% | 1.644,00 |
| 19.09.2025 | 1,91 | 1,94 | 1,87 | 1,87 | -0,80% | 4.966,00 |
| 18.09.2025 | 1,91 | 1,94 | 1,88 | 1,88 | 0,00% | 7.903,00 |
| 17.09.2025 | 1,96 | 2,04 | 1,88 | 1,88 | -2,59% | 19.558,00 |