18,500€
9,47%
Echtzeit-Aktienkurs Cidara Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Cidara Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 15,25 | 16,15 | 14,65 | 16,05 | 5,25% | - |
| 10.04.2025 | 15,95 | 17,20 | 14,70 | 15,25 | -5,28% | - |
| 09.04.2025 | 15,40 | 16,35 | 14,40 | 16,10 | 3,54% | - |
| 08.04.2025 | 15,15 | 16,70 | 14,95 | 15,55 | 3,32% | - |
| 07.04.2025 | 14,75 | 15,20 | 13,95 | 15,05 | 0,33% | - |
| 04.04.2025 | 15,80 | 16,25 | 14,80 | 15,00 | -7,12% | - |
| 03.04.2025 | 16,50 | 16,80 | 15,65 | 16,15 | -4,44% | - |
| 02.04.2025 | 17,55 | 17,75 | 16,60 | 16,90 | -3,70% | - |
| 01.04.2025 | 19,70 | 21,05 | 17,45 | 17,55 | -11,36% | - |
| 31.03.2025 | 20,70 | 20,95 | 19,45 | 19,80 | -1,74% | - |
| 28.03.2025 | 20,05 | 21,00 | 19,90 | 20,15 | 2,81% | - |
| 27.03.2025 | 19,00 | 21,55 | 17,55 | 19,60 | 13,95% | - |
| 26.03.2025 | 20,30 | 21,80 | 17,20 | 17,20 | -18,48% | - |
| 25.03.2025 | 21,40 | 22,90 | 20,05 | 21,10 | -7,46% | - |
| 24.03.2025 | 20,70 | 22,90 | 20,70 | 22,80 | -2,56% | - |
| 21.03.2025 | 21,00 | 23,40 | 19,90 | 23,40 | 10,12% | - |
| 20.03.2025 | 20,40 | 23,55 | 20,40 | 21,25 | 5,72% | - |
| 19.03.2025 | 20,60 | 21,50 | 20,10 | 20,10 | -10,07% | - |
| 18.03.2025 | 20,00 | 22,80 | 19,95 | 22,35 | 6,94% | - |
| 17.03.2025 | 20,30 | 20,90 | 19,65 | 20,90 | 1,46% | - |
| 14.03.2025 | 20,60 | 23,10 | 20,05 | 20,60 | 6,46% | - |
| 13.03.2025 | 21,10 | 21,50 | 19,35 | 19,35 | -8,73% | - |
| 12.03.2025 | 19,25 | 21,80 | 19,00 | 21,20 | 35,90% | - |
| 11.03.2025 | 20,80 | 22,25 | 15,60 | 15,60 | -17,89% | - |
| 10.03.2025 | 21,40 | 23,50 | 19,00 | 19,00 | -12,44% | - |
| 07.03.2025 | 21,80 | 21,90 | 20,70 | 21,70 | -0,46% | - |
| 06.03.2025 | 21,80 | 22,10 | 21,10 | 21,80 | 0,46% | - |
| 05.03.2025 | 21,40 | 22,10 | 20,05 | 21,70 | 0,46% | - |
| 04.03.2025 | 22,00 | 22,70 | 18,00 | 21,60 | -1,82% | - |
| 03.03.2025 | 23,60 | 24,60 | 22,00 | 22,00 | -8,33% | - |
| 28.02.2025 | 23,00 | 24,40 | 22,40 | 24,00 | 4,80% | - |
| 27.02.2025 | 21,20 | 23,30 | 19,60 | 22,90 | 8,53% | - |
| 26.02.2025 | 20,50 | 21,40 | 20,40 | 21,10 | 2,93% | - |
| 25.02.2025 | 19,65 | 21,85 | 19,45 | 20,50 | 4,06% | - |
| 24.02.2025 | 20,60 | 20,70 | 19,15 | 19,70 | -4,37% | - |
| 21.02.2025 | 21,30 | 21,40 | 20,30 | 20,60 | -2,83% | - |
| 20.02.2025 | 22,40 | 22,90 | 19,70 | 21,20 | -6,61% | - |
| 19.02.2025 | 22,60 | 25,70 | 22,20 | 22,70 | -1,30% | 329,00 |
| 18.02.2025 | 22,40 | 23,30 | 22,30 | 23,00 | 1,32% | - |
| 17.02.2025 | 22,40 | 22,90 | 22,40 | 22,70 | -0,87% | - |
| 14.02.2025 | 22,40 | 23,40 | 21,05 | 22,90 | 1,78% | - |
| 13.02.2025 | 22,50 | 23,90 | 21,90 | 22,50 | -0,44% | - |
| 12.02.2025 | 20,80 | 23,90 | 20,80 | 22,60 | 6,10% | - |
| 11.02.2025 | 20,80 | 22,10 | 20,60 | 21,30 | 0,47% | - |
| 10.02.2025 | 20,60 | 22,00 | 20,40 | 21,20 | 0,95% | - |
| 07.02.2025 | 20,00 | 21,20 | 20,00 | 21,00 | 3,45% | - |
| 06.02.2025 | 19,20 | 20,70 | 18,65 | 20,30 | 3,84% | - |
| 05.02.2025 | 19,35 | 21,30 | 19,20 | 19,55 | 1,30% | - |
| 04.02.2025 | 18,10 | 19,45 | 17,50 | 19,30 | 4,89% | - |
| 03.02.2025 | 18,10 | 18,80 | 17,75 | 18,40 | 2,79% | - |
| 31.01.2025 | 17,40 | 18,20 | 16,95 | 17,90 | 3,47% | - |
| 30.01.2025 | 16,80 | 17,35 | 16,10 | 17,30 | 1,17% | - |
| 29.01.2025 | 18,05 | 18,15 | 17,00 | 17,10 | -5,00% | - |
| 28.01.2025 | 17,35 | 18,35 | 17,00 | 18,00 | 3,75% | - |
| 27.01.2025 | 18,00 | 18,70 | 17,25 | 17,35 | -3,34% | - |
| 24.01.2025 | 20,90 | 23,25 | 17,80 | 17,95 | -14,52% | - |
| 23.01.2025 | 21,10 | 23,30 | 20,20 | 21,00 | -0,47% | 2.000,00 |
| 22.01.2025 | 21,20 | 22,35 | 20,80 | 21,10 | -0,47% | - |
| 21.01.2025 | 21,10 | 21,60 | 20,80 | 21,20 | 0,47% | - |
| 20.01.2025 | 21,00 | 21,20 | 20,80 | 21,10 | 0,00% | - |
| 17.01.2025 | 20,20 | 21,50 | 20,05 | 21,10 | 2,43% | - |
| 16.01.2025 | 19,90 | 21,10 | 19,65 | 20,60 | 3,26% | - |
| 15.01.2025 | 20,40 | 21,20 | 19,30 | 19,95 | -0,99% | - |
| 14.01.2025 | 20,60 | 21,70 | 20,10 | 20,15 | -2,18% | - |
| 13.01.2025 | 23,50 | 23,60 | 20,50 | 20,60 | -12,34% | 1.340,00 |
| 10.01.2025 | 24,20 | 25,30 | 21,90 | 23,50 | -2,89% | - |
| 09.01.2025 | 24,20 | 24,20 | 24,00 | 24,20 | 0,00% | - |
| 08.01.2025 | 25,60 | 26,30 | 21,00 | 24,20 | -7,28% | - |
| 07.01.2025 | 25,80 | 26,70 | 25,30 | 26,10 | 1,16% | - |
| 06.01.2025 | 25,40 | 26,00 | 24,40 | 25,80 | -0,77% | - |
| 03.01.2025 | 26,00 | 27,00 | 25,20 | 26,00 | -1,89% | - |
| 02.01.2025 | 25,40 | 27,60 | 24,70 | 26,50 | 17,26% | 600,00 |
| 30.12.2024 | 22,20 | 22,70 | 22,20 | 22,60 | -0,44% | - |
| 27.12.2024 | 22,20 | 23,30 | 21,70 | 22,70 | 1,34% | - |
| 23.12.2024 | 21,80 | 23,00 | 20,90 | 22,40 | 1,82% | - |
| 20.12.2024 | 21,70 | 22,40 | 20,15 | 22,00 | 0,00% | - |
| 19.12.2024 | 19,85 | 22,70 | 19,70 | 22,00 | 11,11% | - |
| 18.12.2024 | 21,60 | 21,80 | 18,50 | 19,80 | -7,91% | - |