65,370$
0,21%
Echtzeit-Aktienkurs Cidara Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Cidara Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 65,36 | 65,72 | 63,82 | 65,39 | 0,25% | 188.319,00 |
| 28.08.2025 | 65,78 | 66,28 | 64,67 | 65,23 | -0,24% | 298.713,00 |
| 27.08.2025 | 66,74 | 66,90 | 64,97 | 65,39 | -2,34% | 196.437,00 |
| 26.08.2025 | 64,40 | 67,33 | 64,01 | 66,96 | 4,41% | 671.355,00 |
| 25.08.2025 | 65,99 | 67,09 | 63,72 | 64,13 | -3,38% | 263.247,00 |
| 22.08.2025 | 67,94 | 68,00 | 65,69 | 66,37 | -1,66% | 558.355,00 |
| 21.08.2025 | 64,67 | 69,36 | 63,65 | 67,49 | 3,78% | 661.172,00 |
| 20.08.2025 | 61,45 | 65,78 | 59,80 | 65,03 | 5,76% | 500.381,00 |
| 19.08.2025 | 63,00 | 63,58 | 60,97 | 61,49 | -2,77% | 421.013,00 |
| 18.08.2025 | 66,20 | 66,80 | 62,50 | 63,24 | -3,03% | 450.768,00 |
| 15.08.2025 | 63,76 | 66,20 | 62,15 | 65,22 | 2,62% | 632.452,00 |
| 14.08.2025 | 62,72 | 65,46 | 60,85 | 63,55 | 0,47% | 808.478,00 |
| 13.08.2025 | 62,50 | 63,27 | 60,30 | 63,25 | 2,02% | 692.631,00 |
| 12.08.2025 | 62,80 | 64,26 | 60,60 | 62,00 | 0,00% | 303.564,00 |
| 11.08.2025 | 62,99 | 63,50 | 60,55 | 62,00 | 0,00% | 344.512,00 |
| 08.08.2025 | 57,79 | 62,38 | 56,53 | 62,00 | 0,44% | 424.782,00 |
| 07.08.2025 | 62,71 | 62,79 | 59,57 | 61,73 | -0,42% | 325.896,00 |
| 06.08.2025 | 62,46 | 62,73 | 60,59 | 61,99 | 0,36% | 561.044,00 |
| 05.08.2025 | 62,17 | 62,85 | 59,64 | 61,77 | -1,10% | 326.187,00 |
| 04.08.2025 | 62,90 | 63,48 | 62,14 | 62,46 | -0,70% | 238.321,00 |
| 01.08.2025 | 62,18 | 64,25 | 61,90 | 62,90 | -0,65% | 302.041,00 |
| 31.07.2025 | 61,47 | 64,95 | 61,43 | 63,31 | 2,46% | 362.319,00 |
| 30.07.2025 | 61,93 | 63,88 | 61,19 | 61,79 | -0,23% | 293.546,00 |
| 29.07.2025 | 62,85 | 63,17 | 61,02 | 61,93 | -1,20% | 204.682,00 |
| 28.07.2025 | 62,64 | 63,20 | 60,71 | 62,68 | 1,34% | 286.354,00 |
| 25.07.2025 | 62,91 | 63,84 | 60,73 | 61,85 | -1,54% | 360.362,00 |
| 24.07.2025 | 65,24 | 65,24 | 62,00 | 62,82 | -3,13% | 656.733,00 |
| 23.07.2025 | 62,87 | 66,95 | 61,00 | 64,85 | 5,40% | 837.839,00 |
| 22.07.2025 | 56,91 | 62,16 | 54,91 | 61,53 | 7,85% | 694.479,00 |
| 21.07.2025 | 59,95 | 60,38 | 56,17 | 57,05 | -4,85% | 913.123,00 |
| 18.07.2025 | 56,47 | 61,60 | 54,52 | 59,96 | 6,79% | 1.113.634,00 |
| 17.07.2025 | 52,52 | 56,49 | 51,69 | 56,15 | 7,44% | 584.298,00 |
| 16.07.2025 | 52,05 | 52,53 | 50,25 | 52,26 | 1,49% | 437.115,00 |
| 15.07.2025 | 54,93 | 55,31 | 50,94 | 51,50 | -6,91% | 701.581,00 |
| 14.07.2025 | 50,45 | 55,75 | 49,43 | 55,32 | 9,47% | 1.336.741,00 |
| 11.07.2025 | 52,50 | 52,50 | 48,37 | 50,54 | -0,68% | 497.008,00 |
| 10.07.2025 | 50,88 | 52,31 | 49,31 | 50,88 | -0,16% | 464.233,00 |
| 09.07.2025 | 51,16 | 52,33 | 47,69 | 50,96 | 1,01% | 1.253.559,00 |
| 08.07.2025 | 46,01 | 50,66 | 45,87 | 50,45 | 4,45% | 1.168.611,00 |
| 07.07.2025 | 48,00 | 48,52 | 45,59 | 48,30 | -0,98% | 765.253,00 |
| 03.07.2025 | 47,46 | 49,37 | 46,39 | 48,78 | 1,90% | 412.729,00 |
| 02.07.2025 | 47,60 | 48,76 | 44,46 | 47,87 | -2,37% | 1.157.993,00 |
| 01.07.2025 | 48,50 | 49,25 | 45,00 | 49,03 | 0,66% | 837.737,00 |
| 30.06.2025 | 48,50 | 50,48 | 46,18 | 48,71 | -1,50% | 1.157.429,00 |
| 27.06.2025 | 46,75 | 49,50 | 45,42 | 49,45 | 2,96% | 3.750.985,00 |
| 26.06.2025 | 48,92 | 51,46 | 47,10 | 48,03 | -2,64% | 1.938.091,00 |
| 25.06.2025 | 43,68 | 50,00 | 43,00 | 49,33 | 5,32% | 3.651.364,00 |
| 24.06.2025 | 49,71 | 56,83 | 43,04 | 46,84 | 4,20% | 3.484.011,00 |
| 23.06.2025 | 40,63 | 45,39 | 37,76 | 44,95 | 113,84% | 6.741.757,00 |
| 20.06.2025 | 21,41 | 21,53 | 20,16 | 21,02 | -1,36% | 397.004,00 |
| 18.06.2025 | 22,60 | 22,60 | 21,25 | 21,31 | -3,57% | 127.800,00 |
| 17.06.2025 | 22,03 | 22,44 | 21,14 | 22,10 | -1,38% | 204.127,00 |
| 16.06.2025 | 23,04 | 23,86 | 22,30 | 22,41 | -1,88% | 120.261,00 |
| 13.06.2025 | 23,79 | 24,19 | 22,84 | 22,84 | -5,85% | 239.404,00 |
| 12.06.2025 | 25,44 | 25,94 | 24,20 | 24,26 | -6,44% | 151.195,00 |
| 11.06.2025 | 26,20 | 27,00 | 25,30 | 25,93 | -0,92% | 319.260,00 |
| 10.06.2025 | 25,22 | 26,19 | 23,89 | 26,17 | 3,11% | 248.764,00 |
| 09.06.2025 | 25,53 | 25,87 | 23,56 | 25,38 | 0,63% | 252.946,00 |
| 06.06.2025 | 24,13 | 25,30 | 23,85 | 25,22 | 4,86% | 192.832,00 |
| 05.06.2025 | 25,06 | 25,06 | 23,58 | 24,05 | 0,00% | 225.731,00 |
| 04.06.2025 | 23,73 | 24,77 | 23,73 | 24,05 | 3,22% | 363.087,00 |
| 03.06.2025 | 22,81 | 23,62 | 22,50 | 23,30 | 2,80% | 78.993,00 |
| 02.06.2025 | 21,46 | 22,94 | 21,46 | 22,67 | 4,54% | 188.485,00 |
| 30.05.2025 | 21,99 | 22,35 | 21,57 | 21,68 | -1,54% | 116.386,00 |
| 29.05.2025 | 22,54 | 22,78 | 21,58 | 22,02 | -2,95% | 111.948,00 |
| 28.05.2025 | 24,07 | 24,91 | 21,84 | 22,69 | -5,46% | 211.420,00 |
| 27.05.2025 | 24,57 | 24,65 | 22,96 | 24,00 | -1,15% | 170.081,00 |
| 23.05.2025 | 25,95 | 25,95 | 24,12 | 24,28 | -5,53% | 163.459,00 |
| 22.05.2025 | 26,11 | 26,55 | 25,21 | 25,70 | -2,10% | 159.840,00 |
| 21.05.2025 | 26,93 | 27,00 | 25,29 | 26,25 | -2,42% | 262.620,00 |
| 20.05.2025 | 26,28 | 27,49 | 25,82 | 26,90 | 1,55% | 285.519,00 |
| 19.05.2025 | 24,99 | 27,64 | 24,18 | 26,49 | 3,88% | 382.437,00 |
| 16.05.2025 | 21,52 | 25,58 | 21,48 | 25,50 | 20,82% | 278.845,00 |
| 15.05.2025 | 19,33 | 21,19 | 19,10 | 21,11 | 9,32% | 277.111,00 |
| 14.05.2025 | 19,21 | 19,50 | 18,91 | 19,31 | -0,28% | 66.246,00 |
| 13.05.2025 | 19,86 | 20,13 | 19,16 | 19,36 | -0,36% | 64.180,00 |
| 12.05.2025 | 19,11 | 20,29 | 18,92 | 19,43 | 4,29% | 216.524,00 |
| 09.05.2025 | 20,97 | 20,97 | 18,51 | 18,63 | -2,72% | 61.607,00 |
| 08.05.2025 | 18,87 | 20,22 | 18,75 | 19,15 | 0,90% | 55.590,00 |
| 07.05.2025 | 19,71 | 19,71 | 18,88 | 18,98 | -3,63% | 50.232,00 |
| 06.05.2025 | 21,31 | 21,60 | 19,67 | 19,70 | -8,40% | 56.930,00 |
| 05.05.2025 | 21,55 | 22,00 | 21,22 | 21,50 | -0,88% | 27.290,00 |
| 02.05.2025 | 21,93 | 22,30 | 21,16 | 21,69 | -0,28% | 132.651,00 |
| 01.05.2025 | 20,80 | 22,80 | 20,80 | 21,75 | 4,14% | 138.646,00 |
| 30.04.2025 | 20,79 | 21,05 | 20,00 | 20,89 | -1,11% | 59.429,00 |
| 29.04.2025 | 20,79 | 21,45 | 19,97 | 21,12 | 0,43% | 79.549,00 |
| 28.04.2025 | 21,66 | 21,66 | 20,65 | 21,03 | -2,37% | 149.367,00 |
| 25.04.2025 | 21,37 | 22,06 | 20,95 | 21,54 | 0,28% | 50.806,00 |
| 24.04.2025 | 21,90 | 22,03 | 20,43 | 21,48 | -1,81% | 101.341,00 |
| 23.04.2025 | 22,12 | 22,82 | 21,23 | 21,88 | -0,48% | 147.497,00 |
| 22.04.2025 | 20,75 | 22,66 | 20,50 | 21,98 | 6,26% | 131.553,00 |
| 21.04.2025 | 19,18 | 21,00 | 19,18 | 20,69 | 6,40% | 62.832,00 |
| 17.04.2025 | 19,25 | 19,58 | 18,69 | 19,44 | 1,36% | 112.586,00 |
| 16.04.2025 | 19,64 | 19,83 | 18,90 | 19,18 | -4,10% | 57.095,00 |
| 15.04.2025 | 18,72 | 20,17 | 18,72 | 20,00 | 6,72% | 117.420,00 |
| 14.04.2025 | 18,50 | 19,31 | 18,38 | 18,74 | 2,94% | 82.134,00 |
| 11.04.2025 | 17,19 | 18,34 | 16,69 | 18,21 | 6,52% | 213.074,00 |
| 10.04.2025 | 17,04 | 18,48 | 16,51 | 17,09 | -2,18% | 341.068,00 |
| 09.04.2025 | 16,77 | 18,01 | 15,76 | 17,47 | 2,16% | 575.841,00 |
| 08.04.2025 | 16,92 | 17,75 | 16,32 | 17,10 | 3,51% | 468.547,00 |