2,230$
15,55%
Echtzeit-Aktienkurs CytoMed Therapeutics Limited
Bid:
Ask:
Aktienkurse zur CytoMed Therapeutics Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 2,14 | 2,14 | 1,92 | 1,93 | -9,39% | 37.012,00 |
| 15.09.2025 | 2,28 | 2,28 | 2,13 | 2,13 | -6,17% | 10.407,00 |
| 12.09.2025 | 2,00 | 2,27 | 2,00 | 2,27 | 12,94% | 64.459,00 |
| 11.09.2025 | 1,98 | 2,06 | 1,98 | 2,01 | 1,31% | 11.204,00 |
| 10.09.2025 | 1,93 | 2,00 | 1,92 | 1,98 | 1,74% | 16.813,00 |
| 09.09.2025 | 1,84 | 1,96 | 1,82 | 1,95 | 6,56% | 10.647,00 |
| 08.09.2025 | 1,86 | 1,87 | 1,83 | 1,83 | -5,18% | 9.167,00 |
| 05.09.2025 | 1,85 | 1,93 | 1,85 | 1,93 | 1,58% | 2.834,00 |
| 04.09.2025 | 1,98 | 1,99 | 1,89 | 1,90 | -2,56% | 1.738,00 |
| 03.09.2025 | 1,99 | 2,03 | 1,85 | 1,95 | -2,74% | 7.269,00 |
| 02.09.2025 | 2,01 | 2,07 | 2,00 | 2,01 | 0,15% | 6.516,00 |
| 29.08.2025 | 2,01 | 2,04 | 2,00 | 2,00 | 0,10% | 2.726,00 |
| 28.08.2025 | 2,00 | 2,03 | 2,00 | 2,00 | -0,50% | 9.455,00 |
| 27.08.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 2,03% | 638,00 |
| 26.08.2025 | 1,92 | 1,97 | 1,92 | 1,97 | -0,10% | 3.037,00 |
| 25.08.2025 | 1,87 | 2,14 | 1,87 | 1,97 | 6,65% | 51.617,00 |
| 22.08.2025 | 1,80 | 1,85 | 1,79 | 1,85 | 3,88% | 9.914,00 |
| 21.08.2025 | 1,73 | 1,78 | 1,73 | 1,78 | 2,89% | 4.459,00 |
| 20.08.2025 | 1,68 | 1,77 | 1,65 | 1,73 | -1,14% | 6.454,00 |
| 19.08.2025 | 1,77 | 1,79 | 1,72 | 1,75 | -1,69% | 12.815,00 |
| 18.08.2025 | 1,77 | 1,80 | 1,77 | 1,78 | -1,11% | 21.161,00 |
| 15.08.2025 | 1,74 | 1,80 | 1,74 | 1,80 | 0,90% | 6.384,00 |
| 14.08.2025 | 1,75 | 1,78 | 1,75 | 1,78 | 1,94% | 1.259,00 |
| 13.08.2025 | 1,75 | 1,78 | 1,73 | 1,75 | -1,13% | 18.667,00 |
| 12.08.2025 | 1,81 | 1,83 | 1,76 | 1,77 | -1,67% | 18.787,00 |
| 11.08.2025 | 1,84 | 1,84 | 1,80 | 1,80 | -3,74% | 8.510,00 |
| 08.08.2025 | 1,87 | 1,88 | 1,85 | 1,87 | 0,54% | 3.260,00 |
| 07.08.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,09% | 325,00 |
| 06.08.2025 | 1,86 | 1,86 | 1,81 | 1,84 | 2,22% | 2.962,00 |
| 05.08.2025 | 1,85 | 1,85 | 1,79 | 1,80 | -3,23% | 12.681,00 |
| 04.08.2025 | 1,83 | 1,89 | 1,83 | 1,86 | 1,64% | 6.126,00 |
| 01.08.2025 | 1,90 | 1,92 | 1,83 | 1,83 | -2,66% | 4.060,00 |
| 31.07.2025 | 1,84 | 1,88 | 1,83 | 1,88 | -0,69% | 5.139,00 |
| 30.07.2025 | 1,87 | 1,92 | 1,77 | 1,89 | -2,42% | 16.700,00 |
| 29.07.2025 | 1,93 | 1,95 | 1,89 | 1,94 | 2,11% | 8.702,00 |
| 28.07.2025 | 1,87 | 1,90 | 1,86 | 1,90 | 1,82% | 5.212,00 |
| 25.07.2025 | 1,91 | 1,91 | 1,85 | 1,87 | -1,79% | 7.038,00 |
| 24.07.2025 | 1,90 | 1,97 | 1,89 | 1,90 | 0,53% | 89.635,00 |
| 23.07.2025 | 2,04 | 2,04 | 1,75 | 1,89 | -6,44% | 55.330,00 |
| 22.07.2025 | 2,03 | 2,09 | 2,00 | 2,02 | 1,00% | 7.224,00 |
| 21.07.2025 | 2,10 | 2,26 | 2,00 | 2,00 | -1,14% | 63.809,00 |
| 18.07.2025 | 2,01 | 2,02 | 1,96 | 2,02 | -0,34% | 9.492,00 |
| 17.07.2025 | 2,03 | 2,05 | 2,00 | 2,03 | 0,50% | 16.528,00 |
| 16.07.2025 | 2,07 | 2,11 | 2,02 | 2,02 | -0,98% | 9.115,00 |
| 15.07.2025 | 2,15 | 2,15 | 2,01 | 2,04 | -7,69% | 25.607,00 |
| 14.07.2025 | 2,12 | 2,22 | 2,12 | 2,21 | 0,00% | 7.067,00 |
| 11.07.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 0,45% | 1.505,00 |
| 10.07.2025 | 2,16 | 2,35 | 2,16 | 2,20 | -2,22% | 13.140,00 |
| 09.07.2025 | 2,27 | 2,27 | 2,09 | 2,25 | -2,60% | 7.280,00 |
| 08.07.2025 | 2,19 | 2,31 | 2,18 | 2,31 | 6,60% | 5.070,00 |
| 07.07.2025 | 2,20 | 2,21 | 2,08 | 2,17 | -1,41% | 9.249,00 |
| 03.07.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 3,58% | 862,00 |
| 02.07.2025 | 2,08 | 2,12 | 2,08 | 2,12 | -2,21% | 2.720,00 |
| 01.07.2025 | 2,10 | 2,25 | 2,07 | 2,17 | -3,56% | 15.693,00 |
| 30.06.2025 | 2,32 | 2,32 | 2,19 | 2,25 | -3,43% | 3.405,00 |
| 27.06.2025 | 2,34 | 2,34 | 2,33 | 2,33 | 1,30% | 257,00 |
| 26.06.2025 | 2,26 | 2,32 | 2,25 | 2,30 | -1,71% | 7.232,00 |
| 25.06.2025 | 2,25 | 2,35 | 2,25 | 2,34 | 0,09% | 3.156,00 |
| 24.06.2025 | 2,34 | 2,34 | 2,27 | 2,34 | 5,08% | 1.614,00 |
| 23.06.2025 | 2,35 | 2,35 | 2,18 | 2,23 | -2,41% | 2.557,00 |
| 20.06.2025 | 2,31 | 2,31 | 2,15 | 2,28 | -2,15% | 1.420,00 |
| 18.06.2025 | 2,10 | 2,33 | 2,10 | 2,33 | 10,95% | 42.877,00 |
| 17.06.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | 1.506,00 |
| 16.06.2025 | 2,05 | 2,09 | 2,04 | 2,08 | 0,00% | 5.819,00 |
| 13.06.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -2,58% | 577,00 |
| 12.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 5,69% | 4.372,00 |
| 11.06.2025 | 2,04 | 2,07 | 2,02 | 2,02 | -1,46% | 2.972,00 |
| 10.06.2025 | 2,09 | 2,13 | 2,05 | 2,05 | -1,68% | 3.775,00 |
| 09.06.2025 | 2,05 | 2,09 | 2,01 | 2,09 | 1,71% | 2.669,00 |
| 06.06.2025 | 2,10 | 2,14 | 2,04 | 2,05 | 1,49% | 1.213,00 |
| 05.06.2025 | 2,01 | 2,12 | 2,01 | 2,02 | -1,85% | 8.014,00 |
| 04.06.2025 | 2,15 | 2,16 | 2,00 | 2,06 | -4,72% | 21.206,00 |
| 03.06.2025 | 2,36 | 2,36 | 2,16 | 2,16 | -7,69% | 16.466,00 |
| 02.06.2025 | 2,34 | 2,36 | 2,34 | 2,34 | 0,86% | 1.005,00 |
| 30.05.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | 473,00 |
| 29.05.2025 | 2,25 | 2,35 | 2,25 | 2,32 | 0,56% | 17.078,00 |
| 28.05.2025 | 2,33 | 2,37 | 2,21 | 2,31 | -3,07% | 7.560,00 |
| 27.05.2025 | 2,28 | 2,45 | 2,25 | 2,38 | 8,18% | 53.909,00 |
| 23.05.2025 | 2,30 | 2,32 | 2,20 | 2,20 | -2,22% | 5.479,00 |
| 22.05.2025 | 2,19 | 2,33 | 2,19 | 2,25 | 7,14% | 1.855,00 |
| 21.05.2025 | 2,24 | 2,24 | 2,10 | 2,10 | 4,37% | 3.043,00 |