2,787€
-2,82%
Echtzeit-Aktienkurs Cytomx Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Cytomx Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 2,82 | 2,99 | 2,76 | 2,76 | -3,66% | 4.530,00 |
| 01.10.2025 | 2,62 | 2,94 | 2,61 | 2,87 | 5,36% | 19.447,00 |
| 30.09.2025 | 2,82 | 2,82 | 2,61 | 2,72 | -0,40% | 9.622,00 |
| 29.09.2025 | 2,48 | 2,79 | 2,41 | 2,73 | 12,70% | 21.901,00 |
| 26.09.2025 | 2,49 | 2,63 | 2,32 | 2,43 | -0,61% | 27.944,00 |
| 25.09.2025 | 1,98 | 2,44 | 1,96 | 2,44 | 20,08% | 18.409,00 |
| 24.09.2025 | 1,79 | 2,04 | 1,73 | 2,03 | 13,55% | 5.262,00 |
| 23.09.2025 | 1,70 | 1,81 | 1,70 | 1,79 | 2,87% | 13.665,00 |
| 22.09.2025 | 1,68 | 1,76 | 1,60 | 1,74 | 4,01% | 327,00 |
| 19.09.2025 | 1,76 | 1,76 | 1,67 | 1,67 | -1,68% | 265,00 |
| 18.09.2025 | 1,64 | 1,73 | 1,64 | 1,70 | 1,04% | 7.871,00 |
| 17.09.2025 | 1,70 | 1,70 | 1,67 | 1,68 | 2,12% | - |
| 16.09.2025 | 1,69 | 1,74 | 1,61 | 1,65 | -2,77% | 55,00 |
| 15.09.2025 | 1,66 | 1,75 | 1,62 | 1,70 | -1,71% | 1.881,00 |
| 12.09.2025 | 1,78 | 1,81 | 1,71 | 1,73 | -1,48% | - |
| 11.09.2025 | 1,82 | 1,89 | 1,74 | 1,75 | -1,93% | 56,00 |
| 10.09.2025 | 1,74 | 1,83 | 1,74 | 1,79 | -0,58% | 28,00 |
| 09.09.2025 | 1,85 | 1,92 | 1,74 | 1,80 | -7,49% | 1.226,00 |
| 05.09.2025 | 1,76 | 1,95 | 1,76 | 1,94 | 7,44% | 4.581,00 |
| 04.09.2025 | 1,86 | 1,86 | 1,74 | 1,81 | 0,06% | 15.123,00 |
| 03.09.2025 | 1,78 | 1,86 | 1,77 | 1,81 | 1,32% | 208,00 |
| 02.09.2025 | 1,74 | 1,81 | 1,70 | 1,78 | 2,21% | 4.374,00 |
| 01.09.2025 | 1,74 | 1,79 | 1,70 | 1,74 | -0,26% | 104,00 |
| 29.08.2025 | 1,74 | 1,81 | 1,71 | 1,75 | -0,60% | 18,00 |
| 28.08.2025 | 1,83 | 1,84 | 1,74 | 1,76 | -1,37% | 7.602,00 |
| 27.08.2025 | 1,72 | 1,80 | 1,72 | 1,78 | 2,53% | 1.231,00 |
| 26.08.2025 | 1,74 | 1,79 | 1,72 | 1,74 | 1,25% | 144,00 |
| 25.08.2025 | 1,76 | 1,85 | 1,69 | 1,72 | -4,82% | 4.638,00 |
| 22.08.2025 | 1,78 | 1,88 | 1,70 | 1,81 | 1,95% | 25,00 |
| 21.08.2025 | 1,73 | 1,78 | 1,67 | 1,77 | 4,45% | 59.820,00 |
| 20.08.2025 | 1,71 | 1,77 | 1,63 | 1,70 | -1,57% | 273,00 |
| 19.08.2025 | 1,81 | 1,89 | 1,70 | 1,72 | -5,46% | 4.390,00 |
| 18.08.2025 | 1,71 | 1,84 | 1,58 | 1,82 | 10,73% | 1.553,00 |
| 15.08.2025 | 1,52 | 1,67 | 1,49 | 1,65 | 8,58% | 555,00 |
| 14.08.2025 | 1,52 | 1,57 | 1,48 | 1,52 | -0,72% | 8.660,00 |
| 13.08.2025 | 1,65 | 1,79 | 1,53 | 1,53 | -4,98% | 12.558,00 |
| 12.08.2025 | 1,90 | 2,06 | 1,57 | 1,61 | -19,48% | 2.974,00 |
| 11.08.2025 | 2,07 | 2,09 | 1,97 | 1,99 | -1,38% | 1.011,00 |
| 08.08.2025 | 1,75 | 2,05 | 1,74 | 2,02 | 13,05% | 278,00 |
| 07.08.2025 | 1,93 | 1,96 | 1,78 | 1,79 | -3,69% | 500,00 |
| 06.08.2025 | 2,08 | 2,11 | 1,85 | 1,86 | -9,12% | 3.168,00 |
| 05.08.2025 | 2,11 | 2,20 | 2,03 | 2,04 | -0,49% | 3.080,00 |
| 04.08.2025 | 2,09 | 2,12 | 1,96 | 2,05 | 1,33% | 140,00 |
| 01.08.2025 | 1,99 | 2,07 | 1,91 | 2,03 | 5,38% | 74,00 |
| 31.07.2025 | 1,96 | 2,09 | 1,92 | 1,92 | -5,11% | 1.198,00 |
| 30.07.2025 | 2,00 | 2,04 | 1,90 | 2,03 | 3,39% | 21,00 |
| 29.07.2025 | 2,07 | 2,07 | 1,89 | 1,96 | -4,74% | 12.738,00 |
| 28.07.2025 | 2,15 | 2,15 | 2,03 | 2,06 | 0,88% | 23.508,00 |
| 25.07.2025 | 2,05 | 2,12 | 2,02 | 2,04 | 0,59% | 16,00 |
| 24.07.2025 | 2,06 | 2,11 | 2,00 | 2,03 | -1,17% | 599,00 |
| 23.07.2025 | 2,00 | 2,14 | 2,00 | 2,05 | 0,69% | 6.400,00 |
| 22.07.2025 | 2,00 | 2,07 | 1,99 | 2,04 | 0,69% | 3.241,00 |
| 21.07.2025 | 2,00 | 2,15 | 1,99 | 2,02 | -1,36% | 770,00 |
| 18.07.2025 | 2,07 | 2,14 | 2,02 | 2,05 | -0,19% | 762,00 |
| 17.07.2025 | 2,06 | 2,15 | 2,01 | 2,06 | -0,48% | 2.164,00 |
| 16.07.2025 | 2,06 | 2,12 | 2,06 | 2,07 | 0,49% | 4,00 |
| 15.07.2025 | 2,05 | 2,10 | 2,00 | 2,06 | 0,59% | 747,00 |
| 14.07.2025 | 2,13 | 2,17 | 2,00 | 2,04 | -1,06% | 2.885,00 |
| 11.07.2025 | 2,26 | 2,26 | 2,06 | 2,07 | -7,60% | 2.670,00 |
| 10.07.2025 | 2,12 | 2,38 | 2,11 | 2,24 | 5,03% | 6.376,00 |
| 09.07.2025 | 2,05 | 2,17 | 2,00 | 2,13 | 3,75% | 124,00 |
| 08.07.2025 | 2,07 | 2,10 | 1,97 | 2,05 | 1,28% | 1.462,00 |
| 07.07.2025 | 2,03 | 2,12 | 1,96 | 2,03 | -3,43% | 1.750,00 |
| 04.07.2025 | 2,02 | 2,18 | 2,02 | 2,10 | -0,43% | 455,00 |
| 03.07.2025 | 2,10 | 2,17 | 2,02 | 2,11 | 0,91% | 2.114,00 |
| 02.07.2025 | 1,99 | 2,12 | 1,93 | 2,09 | 4,56% | 507,00 |
| 01.07.2025 | 1,92 | 2,02 | 1,83 | 2,00 | 3,39% | 7.961,00 |
| 30.06.2025 | 1,90 | 2,03 | 1,90 | 1,93 | -0,18% | 1.820,00 |
| 27.06.2025 | 1,93 | 2,10 | 1,91 | 1,94 | -2,57% | 2.222,00 |
| 26.06.2025 | 1,90 | 2,05 | 1,86 | 1,99 | 4,03% | 105,00 |
| 25.06.2025 | 1,88 | 1,95 | 1,81 | 1,91 | 3,36% | 5.268,00 |
| 24.06.2025 | 1,91 | 1,91 | 1,81 | 1,85 | -0,78% | 1.757,00 |
| 23.06.2025 | 2,06 | 2,08 | 1,81 | 1,86 | -7,39% | 3.093,00 |
| 20.06.2025 | 1,89 | 2,06 | 1,84 | 2,01 | 6,86% | 2.786,00 |
| 19.06.2025 | 1,95 | 1,95 | 1,84 | 1,88 | 1,07% | 81,00 |
| 18.06.2025 | 2,07 | 2,15 | 1,83 | 1,86 | -10,79% | 13.503,00 |
| 17.06.2025 | 2,19 | 2,20 | 2,01 | 2,09 | -2,61% | 5.861,00 |
| 16.06.2025 | 2,50 | 2,50 | 2,14 | 2,14 | -10,53% | 14.024,00 |
| 13.06.2025 | 2,63 | 2,68 | 2,35 | 2,39 | -7,46% | 20.249,00 |
| 12.06.2025 | 2,44 | 2,59 | 2,32 | 2,59 | 5,16% | 3.291,00 |
| 11.06.2025 | 2,42 | 2,51 | 2,30 | 2,46 | 3,93% | 6.577,00 |
| 10.06.2025 | 2,33 | 2,47 | 2,26 | 2,37 | 2,25% | 6.112,00 |
| 09.06.2025 | 2,25 | 2,54 | 2,25 | 2,32 | -0,26% | 1.027,00 |
| 06.06.2025 | 2,16 | 2,38 | 2,11 | 2,32 | 10,42% | 10.200,00 |
| 05.06.2025 | 2,25 | 2,29 | 2,05 | 2,10 | -5,36% | 14.003,00 |
| 04.06.2025 | 2,33 | 2,40 | 2,20 | 2,22 | -5,29% | 7.423,00 |
| 03.06.2025 | 2,13 | 2,35 | 2,13 | 2,35 | 6,74% | 12.158,00 |
| 02.06.2025 | 2,24 | 2,46 | 2,15 | 2,20 | -6,07% | 12.464,00 |
| 30.05.2025 | 2,13 | 2,38 | 2,13 | 2,34 | 6,56% | 345,00 |
| 29.05.2025 | 2,16 | 2,35 | 2,10 | 2,20 | 3,49% | 2.648,00 |
| 28.05.2025 | 1,92 | 2,33 | 1,83 | 2,12 | 13,09% | 5.663,00 |
| 27.05.2025 | 2,01 | 2,15 | 1,87 | 1,88 | -5,94% | 16.790,00 |
| 26.05.2025 | 1,98 | 2,05 | 1,95 | 1,99 | 1,37% | 1.301,00 |
| 23.05.2025 | 1,83 | 2,01 | 1,76 | 1,97 | 4,41% | 6.021,00 |
| 22.05.2025 | 1,75 | 1,98 | 1,75 | 1,88 | 4,78% | 4.891,00 |
| 21.05.2025 | 1,85 | 1,85 | 1,70 | 1,80 | -1,29% | 20.024,00 |
| 20.05.2025 | 1,89 | 1,96 | 1,76 | 1,82 | -4,53% | 3.805,00 |
| 19.05.2025 | 1,83 | 2,00 | 1,68 | 1,91 | 4,52% | 7.529,00 |
| 16.05.2025 | 1,78 | 1,93 | 1,75 | 1,83 | 2,33% | 12.764,00 |
| 15.05.2025 | 2,04 | 2,41 | 1,70 | 1,78 | -15,41% | 32.582,00 |