54,750€
Echtzeit-Aktienkurs Cidara Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Cidara Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 55,00 | 55,00 | 54,75 | 55,00 | 0,46% | - |
| 02.09.2025 | 56,00 | 57,50 | 53,75 | 54,75 | -1,79% | 129,00 |
| 01.09.2025 | 55,75 | 56,00 | 55,75 | 55,75 | -0,45% | - |
| 29.08.2025 | 56,00 | 56,00 | 54,50 | 56,00 | 0,45% | - |
| 28.08.2025 | 56,25 | 56,75 | 55,25 | 55,75 | 0,45% | - |
| 27.08.2025 | 57,50 | 58,25 | 55,50 | 55,50 | -3,48% | - |
| 26.08.2025 | 55,00 | 57,75 | 54,75 | 57,50 | 4,07% | - |
| 25.08.2025 | 56,50 | 58,00 | 54,75 | 55,25 | -2,21% | - |
| 22.08.2025 | 58,25 | 60,50 | 56,00 | 56,50 | -2,59% | - |
| 21.08.2025 | 56,00 | 59,75 | 54,75 | 58,00 | 4,04% | - |
| 20.08.2025 | 53,00 | 56,50 | 51,25 | 55,75 | 5,69% | 70,00 |
| 19.08.2025 | 54,50 | 54,75 | 52,25 | 52,75 | -2,76% | 580,00 |
| 18.08.2025 | 56,25 | 58,50 | 53,75 | 54,25 | -2,69% | - |
| 15.08.2025 | 54,75 | 56,75 | 53,25 | 55,75 | 2,29% | - |
| 14.08.2025 | 54,00 | 56,25 | 51,25 | 54,50 | 1,40% | 204,00 |
| 13.08.2025 | 53,00 | 54,25 | 51,25 | 53,75 | 1,42% | - |
| 12.08.2025 | 53,25 | 54,50 | 52,00 | 53,00 | -0,93% | - |
| 11.08.2025 | 53,25 | 55,75 | 52,25 | 53,50 | 0,47% | - |
| 08.08.2025 | 53,25 | 54,75 | 49,10 | 53,25 | 0,95% | - |
| 07.08.2025 | 53,25 | 54,25 | 51,75 | 52,75 | -0,94% | - |
| 06.08.2025 | 52,20 | 54,00 | 51,75 | 53,25 | 0,00% | - |
| 05.08.2025 | 54,25 | 54,50 | 51,50 | 53,25 | -1,39% | - |
| 04.08.2025 | 54,50 | 54,75 | 53,25 | 54,00 | 0,00% | - |
| 01.08.2025 | 55,25 | 56,00 | 53,75 | 54,00 | -2,70% | - |
| 31.07.2025 | 54,25 | 56,75 | 53,50 | 55,50 | 2,78% | - |
| 30.07.2025 | 53,75 | 55,50 | 53,50 | 54,00 | 0,47% | - |
| 29.07.2025 | 54,00 | 54,75 | 52,75 | 53,75 | -0,92% | - |
| 28.07.2025 | 53,00 | 54,75 | 52,25 | 54,25 | 2,84% | - |
| 25.07.2025 | 53,75 | 55,00 | 51,75 | 52,75 | -1,40% | - |
| 24.07.2025 | 54,50 | 56,00 | 53,00 | 53,50 | -2,73% | - |
| 23.07.2025 | 52,25 | 56,75 | 52,25 | 55,00 | 5,26% | - |
| 22.07.2025 | 48,80 | 53,00 | 47,20 | 52,25 | 7,29% | 70,00 |
| 21.07.2025 | 51,75 | 52,00 | 48,10 | 48,70 | -6,35% | - |
| 18.07.2025 | 48,20 | 53,00 | 47,30 | 52,00 | 7,66% | - |
| 17.07.2025 | 45,20 | 48,60 | 44,50 | 48,30 | 7,33% | - |
| 16.07.2025 | 44,40 | 45,40 | 43,00 | 45,00 | 0,90% | - |
| 15.07.2025 | 47,30 | 47,40 | 44,00 | 44,60 | -6,11% | - |
| 14.07.2025 | 43,40 | 48,00 | 41,70 | 47,50 | 9,95% | - |
| 11.07.2025 | 44,00 | 45,60 | 41,40 | 43,20 | -0,92% | - |
| 10.07.2025 | 43,40 | 44,80 | 42,30 | 43,60 | 0,46% | - |
| 09.07.2025 | 43,10 | 44,50 | 40,80 | 43,40 | 0,93% | - |
| 08.07.2025 | 41,20 | 43,20 | 39,20 | 43,00 | 4,37% | - |
| 07.07.2025 | 41,10 | 41,60 | 39,00 | 41,20 | 0,49% | - |
| 04.07.2025 | 41,10 | 41,40 | 40,90 | 41,00 | 0,24% | - |
| 03.07.2025 | 40,60 | 41,90 | 39,70 | 40,90 | 0,99% | - |
| 02.07.2025 | 41,50 | 41,60 | 38,20 | 40,50 | -2,41% | - |
| 01.07.2025 | 41,20 | 42,00 | 38,20 | 41,50 | 0,73% | 606,00 |
| 30.06.2025 | 42,20 | 42,80 | 39,50 | 41,20 | -2,14% | 300,00 |
| 27.06.2025 | 40,40 | 42,30 | 39,00 | 42,10 | 2,93% | - |
| 26.06.2025 | 42,10 | 43,70 | 40,10 | 40,90 | -3,08% | - |
| 25.06.2025 | 39,80 | 42,80 | 37,20 | 42,20 | 4,98% | 850,00 |
| 24.06.2025 | 42,30 | 48,60 | 37,40 | 40,20 | 3,88% | 400,00 |
| 23.06.2025 | 18,45 | 39,30 | 18,40 | 38,70 | 112,05% | 1.275,00 |
| 20.06.2025 | 18,20 | 18,70 | 17,50 | 18,25 | -1,35% | - |
| 19.06.2025 | 18,30 | 18,60 | 18,30 | 18,50 | -0,54% | - |
| 18.06.2025 | 19,00 | 19,60 | 18,55 | 18,60 | -3,38% | - |
| 17.06.2025 | 19,35 | 19,45 | 18,40 | 19,25 | -0,52% | - |
| 16.06.2025 | 19,85 | 20,20 | 19,35 | 19,35 | -2,27% | - |
| 13.06.2025 | 21,00 | 21,20 | 19,80 | 19,80 | -5,71% | - |
| 12.06.2025 | 22,00 | 22,40 | 21,00 | 21,00 | -6,67% | - |
| 11.06.2025 | 22,40 | 23,40 | 22,00 | 22,50 | -0,88% | - |
| 10.06.2025 | 22,20 | 22,90 | 21,20 | 22,70 | 2,25% | - |
| 09.06.2025 | 21,60 | 22,30 | 20,60 | 22,20 | 0,91% | - |
| 06.06.2025 | 21,00 | 22,20 | 20,80 | 22,00 | 4,76% | - |
| 05.06.2025 | 21,00 | 21,70 | 20,60 | 21,00 | 0,00% | - |
| 04.06.2025 | 20,00 | 21,50 | 20,00 | 21,00 | 2,94% | - |
| 03.06.2025 | 19,50 | 20,80 | 19,50 | 20,40 | 3,03% | - |
| 02.06.2025 | 19,10 | 20,10 | 18,55 | 19,80 | 3,39% | - |
| 30.05.2025 | 19,50 | 19,85 | 19,00 | 19,15 | -1,54% | - |
| 29.05.2025 | 20,40 | 20,40 | 18,90 | 19,45 | -2,75% | - |
| 28.05.2025 | 21,30 | 21,90 | 19,35 | 20,00 | -5,66% | 4.000,00 |
| 27.05.2025 | 21,50 | 21,70 | 20,30 | 21,20 | -1,40% | - |
| 26.05.2025 | 21,40 | 21,80 | 21,40 | 21,50 | 0,47% | - |
| 23.05.2025 | 22,40 | 23,00 | 21,30 | 21,40 | -6,55% | - |
| 22.05.2025 | 23,20 | 23,40 | 22,50 | 22,90 | -1,29% | - |
| 21.05.2025 | 23,20 | 24,10 | 22,40 | 23,20 | -2,52% | - |
| 20.05.2025 | 23,50 | 24,10 | 23,00 | 23,80 | 0,85% | - |
| 19.05.2025 | 22,40 | 24,50 | 21,80 | 23,60 | 3,06% | - |
| 16.05.2025 | 18,80 | 22,90 | 18,55 | 22,90 | 21,16% | - |
| 15.05.2025 | 17,20 | 19,05 | 17,10 | 18,90 | 9,25% | - |
| 14.05.2025 | 17,35 | 17,60 | 15,25 | 17,30 | -0,29% | - |
| 13.05.2025 | 17,50 | 18,30 | 15,80 | 17,35 | -1,42% | - |
| 12.05.2025 | 16,70 | 18,25 | 15,95 | 17,60 | 5,71% | - |
| 09.05.2025 | 16,80 | 18,50 | 16,55 | 16,65 | -2,63% | - |
| 08.05.2025 | 16,75 | 21,05 | 16,65 | 17,10 | 2,40% | - |
| 07.05.2025 | 17,10 | 18,50 | 16,60 | 16,70 | -3,75% | - |
| 06.05.2025 | 19,00 | 19,30 | 17,30 | 17,35 | -8,92% | - |
| 05.05.2025 | 19,05 | 19,70 | 18,70 | 19,05 | -0,26% | - |
| 02.05.2025 | 19,20 | 19,65 | 18,65 | 19,10 | 3,80% | - |
| 30.04.2025 | 18,45 | 18,80 | 17,85 | 18,40 | -0,27% | - |
| 29.04.2025 | 18,20 | 18,80 | 17,95 | 18,45 | 0,54% | - |
| 28.04.2025 | 18,95 | 19,00 | 18,10 | 18,35 | -3,17% | - |
| 25.04.2025 | 18,85 | 19,45 | 18,50 | 18,95 | 1,34% | - |
| 24.04.2025 | 19,30 | 19,50 | 17,95 | 18,70 | -3,11% | - |
| 23.04.2025 | 19,10 | 19,90 | 17,40 | 19,30 | 0,52% | - |
| 22.04.2025 | 17,90 | 19,75 | 17,85 | 19,20 | 12,61% | - |
| 17.04.2025 | 16,85 | 17,20 | 16,40 | 17,05 | 1,79% | - |
| 16.04.2025 | 17,45 | 17,60 | 16,20 | 16,75 | -5,37% | - |
| 15.04.2025 | 16,50 | 17,90 | 16,40 | 17,70 | 7,27% | - |
| 14.04.2025 | 16,00 | 17,00 | 15,90 | 16,50 | 2,80% | - |