2,800€
-4,11%
Echtzeit-Aktienkurs Cytomx Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Cytomx Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 2,86 | 2,91 | 2,82 | 2,86 | -2,05% | - |
| 23.10.2025 | 2,93 | 2,96 | 2,92 | 2,92 | -5,96% | - |
| 22.10.2025 | 3,12 | 3,12 | 3,11 | 3,11 | -3,03% | - |
| 21.10.2025 | 3,23 | 3,39 | 3,08 | 3,20 | -0,71% | - |
| 20.10.2025 | 2,74 | 3,25 | 2,73 | 3,23 | 15,72% | 66,00 |
| 17.10.2025 | 2,80 | 2,80 | 2,79 | 2,79 | -6,13% | - |
| 16.10.2025 | 2,93 | 3,04 | 2,88 | 2,97 | 3,56% | - |
| 15.10.2025 | 2,95 | 3,00 | 2,85 | 2,87 | -2,58% | - |
| 14.10.2025 | 2,95 | 3,02 | 2,80 | 2,94 | 0,62% | - |
| 13.10.2025 | 2,86 | 2,97 | 2,86 | 2,93 | 8,94% | 500,00 |
| 10.10.2025 | 3,00 | 3,03 | 2,64 | 2,69 | -7,83% | - |
| 09.10.2025 | 2,90 | 2,99 | 2,86 | 2,91 | 2,07% | 20,00 |
| 08.10.2025 | 2,83 | 2,97 | 2,82 | 2,85 | 0,42% | 1.250,00 |
| 07.10.2025 | 2,82 | 2,88 | 2,73 | 2,84 | -1,93% | - |
| 06.10.2025 | 2,81 | 2,90 | 2,81 | 2,90 | 4,21% | - |
| 03.10.2025 | 2,78 | 2,80 | 2,65 | 2,78 | 0,07% | - |
| 02.10.2025 | 2,89 | 3,00 | 2,75 | 2,78 | -3,54% | 20.000,00 |
| 01.10.2025 | 2,71 | 2,96 | 2,61 | 2,88 | 6,47% | 20.300,00 |
| 30.09.2025 | 2,76 | 2,78 | 2,64 | 2,71 | 1,88% | - |
| 29.09.2025 | 2,48 | 2,72 | 2,44 | 2,66 | 7,53% | - |
| 26.09.2025 | 2,57 | 2,79 | 2,32 | 2,47 | 10,32% | 7.050,00 |
| 25.09.2025 | 2,03 | 2,26 | 1,96 | 2,24 | 10,19% | 9.300,00 |
| 24.09.2025 | 1,76 | 2,07 | 1,76 | 2,03 | 16,78% | - |
| 23.09.2025 | 1,73 | 1,76 | 1,70 | 1,74 | 2,05% | - |
| 22.09.2025 | 1,69 | 1,74 | 1,65 | 1,71 | -0,53% | 150,00 |
| 19.09.2025 | 1,72 | 1,73 | 1,69 | 1,71 | 1,24% | - |
| 18.09.2025 | 1,66 | 1,73 | 1,62 | 1,69 | -0,29% | - |
| 17.09.2025 | 1,69 | 1,70 | 1,69 | 1,70 | 5,20% | - |
| 16.09.2025 | 1,69 | 1,74 | 1,61 | 1,61 | -2,54% | - |
| 15.09.2025 | 1,71 | 1,73 | 1,63 | 1,66 | -7,10% | - |
| 12.09.2025 | 1,79 | 1,79 | 1,78 | 1,78 | 0,65% | - |
| 11.09.2025 | 1,80 | 1,80 | 1,77 | 1,77 | -0,70% | - |
| 10.09.2025 | 1,81 | 1,81 | 1,78 | 1,78 | -4,78% | - |
| 09.09.2025 | 1,85 | 1,87 | 1,85 | 1,87 | -3,80% | - |
| 08.09.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,26% | - |
| 05.09.2025 | 1,80 | 1,95 | 1,78 | 1,94 | 7,00% | 1.178,00 |
| 04.09.2025 | 1,80 | 1,86 | 1,74 | 1,82 | 1,00% | - |
| 03.09.2025 | 1,79 | 1,86 | 1,77 | 1,80 | 0,79% | - |
| 02.09.2025 | 1,74 | 1,81 | 1,70 | 1,78 | 2,24% | - |
| 01.09.2025 | 1,75 | 1,75 | 1,74 | 1,74 | -0,23% | - |
| 29.08.2025 | 1,76 | 1,81 | 1,71 | 1,75 | -1,10% | - |
| 28.08.2025 | 1,78 | 1,86 | 1,76 | 1,77 | -0,92% | - |
| 27.08.2025 | 1,74 | 1,80 | 1,72 | 1,78 | 2,53% | - |
| 26.08.2025 | 1,74 | 1,79 | 1,72 | 1,74 | 0,75% | - |
| 25.08.2025 | 1,81 | 1,85 | 1,69 | 1,73 | -4,32% | 10.000,00 |
| 22.08.2025 | 1,79 | 1,90 | 1,70 | 1,81 | 2,38% | 10.000,00 |
| 21.08.2025 | 1,69 | 1,79 | 1,68 | 1,76 | 4,01% | - |
| 20.08.2025 | 1,72 | 1,77 | 1,62 | 1,70 | -1,57% | - |
| 19.08.2025 | 1,84 | 1,85 | 1,70 | 1,72 | -5,49% | - |
| 18.08.2025 | 1,68 | 1,84 | 1,58 | 1,82 | 11,10% | - |
| 15.08.2025 | 1,52 | 1,67 | 1,49 | 1,64 | 8,83% | 134.716,00 |
| 14.08.2025 | 1,55 | 1,57 | 1,48 | 1,51 | -1,25% | 117.352,00 |
| 13.08.2025 | 1,61 | 1,77 | 1,52 | 1,53 | -4,98% | 28.500,00 |
| 12.08.2025 | 1,96 | 2,04 | 1,57 | 1,61 | -19,70% | - |
| 11.08.2025 | 2,00 | 2,09 | 1,96 | 2,00 | -0,99% | 66,00 |
| 08.08.2025 | 1,80 | 2,05 | 1,73 | 2,02 | 12,91% | - |
| 07.08.2025 | 1,89 | 1,94 | 1,79 | 1,79 | -3,71% | 1.750,00 |
| 06.08.2025 | 2,08 | 2,11 | 1,85 | 1,86 | -9,10% | - |
| 05.08.2025 | 2,11 | 2,16 | 2,03 | 2,04 | -0,49% | - |
| 04.08.2025 | 2,03 | 2,12 | 1,94 | 2,05 | 0,59% | - |
| 01.08.2025 | 1,92 | 2,07 | 1,90 | 2,04 | 6,19% | - |
| 31.07.2025 | 1,99 | 2,09 | 1,92 | 1,92 | -5,08% | 1.900,00 |
| 30.07.2025 | 1,95 | 2,05 | 1,92 | 2,03 | 3,74% | - |
| 29.07.2025 | 2,07 | 2,08 | 1,89 | 1,95 | -5,47% | 499,00 |
| 28.07.2025 | 2,02 | 2,13 | 2,02 | 2,07 | 1,32% | - |
| 25.07.2025 | 2,03 | 2,12 | 2,02 | 2,04 | 0,15% | - |
| 24.07.2025 | 2,05 | 2,06 | 2,01 | 2,04 | -0,78% | - |
| 23.07.2025 | 2,03 | 2,10 | 2,02 | 2,05 | 0,29% | - |
| 22.07.2025 | 2,04 | 2,07 | 1,99 | 2,05 | 1,09% | - |
| 21.07.2025 | 2,06 | 2,14 | 1,99 | 2,02 | -1,36% | - |
| 18.07.2025 | 2,06 | 2,14 | 2,04 | 2,05 | -0,19% | - |
| 17.07.2025 | 2,06 | 2,16 | 2,05 | 2,06 | -0,48% | - |
| 16.07.2025 | 2,07 | 2,12 | 2,04 | 2,07 | 0,29% | - |
| 15.07.2025 | 2,04 | 2,10 | 2,04 | 2,06 | 0,78% | 35,00 |
| 14.07.2025 | 2,07 | 2,13 | 2,02 | 2,04 | -0,68% | - |
| 11.07.2025 | 2,24 | 2,26 | 2,06 | 2,06 | -7,96% | - |
| 10.07.2025 | 2,15 | 2,38 | 2,08 | 2,24 | 5,03% | - |
| 09.07.2025 | 2,03 | 2,17 | 2,03 | 2,13 | 3,75% | - |
| 08.07.2025 | 2,06 | 2,10 | 2,00 | 2,05 | 1,68% | 200,00 |
| 07.07.2025 | 2,10 | 2,12 | 2,01 | 2,02 | -3,81% | - |
| 04.07.2025 | 2,12 | 2,12 | 2,10 | 2,10 | -0,99% | - |
| 03.07.2025 | 2,10 | 2,13 | 2,02 | 2,12 | 1,05% | - |
| 02.07.2025 | 2,00 | 2,12 | 1,95 | 2,10 | 4,54% | - |
| 01.07.2025 | 1,93 | 2,01 | 1,84 | 2,01 | 3,83% | - |
| 30.06.2025 | 1,95 | 2,03 | 1,90 | 1,93 | -0,16% | - |
| 27.06.2025 | 1,98 | 2,08 | 1,91 | 1,94 | -2,57% | - |
| 26.06.2025 | 1,90 | 2,04 | 1,86 | 1,99 | 4,03% | - |
| 25.06.2025 | 1,87 | 1,95 | 1,81 | 1,91 | 3,36% | - |
| 24.06.2025 | 1,86 | 1,91 | 1,81 | 1,85 | -1,28% | - |
| 23.06.2025 | 2,01 | 2,06 | 1,82 | 1,87 | -6,92% | - |
| 20.06.2025 | 1,88 | 2,06 | 1,86 | 2,01 | 6,94% | - |
| 19.06.2025 | 1,89 | 1,93 | 1,88 | 1,88 | 1,05% | - |
| 18.06.2025 | 2,09 | 2,14 | 1,82 | 1,86 | -11,17% | - |
| 17.06.2025 | 2,13 | 2,20 | 2,04 | 2,09 | -2,24% | - |
| 16.06.2025 | 2,40 | 2,47 | 2,14 | 2,14 | -10,53% | - |
| 13.06.2025 | 2,57 | 2,68 | 2,35 | 2,39 | -7,46% | 8.500,00 |
| 12.06.2025 | 2,44 | 2,59 | 2,35 | 2,59 | 5,16% | - |
| 11.06.2025 | 2,39 | 2,51 | 2,32 | 2,46 | 3,93% | - |
| 10.06.2025 | 2,31 | 2,47 | 2,26 | 2,37 | 2,20% | - |
| 09.06.2025 | 2,32 | 2,52 | 2,29 | 2,32 | -0,22% | - |