21,100$
-0,99%
Echtzeit-Aktienkurs Cidara Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Cidara Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 16,10 | 16,79 | 15,22 | 16,52 | 0,55% | 139.141,00 |
| 04.04.2025 | 17,20 | 17,20 | 16,10 | 16,43 | -7,80% | 119.539,00 |
| 03.04.2025 | 17,75 | 18,42 | 17,50 | 17,82 | -2,99% | 168.562,00 |
| 02.04.2025 | 18,34 | 19,21 | 18,03 | 18,37 | -2,91% | 135.097,00 |
| 01.04.2025 | 21,39 | 22,04 | 18,78 | 18,92 | -11,96% | 151.452,00 |
| 31.03.2025 | 21,88 | 22,64 | 21,04 | 21,49 | -4,02% | 88.056,00 |
| 28.03.2025 | 21,81 | 22,64 | 21,50 | 22,39 | 3,75% | 77.386,00 |
| 27.03.2025 | 20,55 | 21,93 | 19,83 | 21,58 | 3,60% | 67.453,00 |
| 26.03.2025 | 21,83 | 22,23 | 20,67 | 20,83 | -5,45% | 201.515,00 |
| 25.03.2025 | 23,50 | 23,50 | 21,76 | 22,03 | -6,77% | 210.562,00 |
| 24.03.2025 | 22,58 | 23,76 | 22,40 | 23,63 | 5,16% | 104.525,00 |
| 21.03.2025 | 23,06 | 23,50 | 21,20 | 22,47 | -2,73% | 197.853,00 |
| 20.03.2025 | 22,28 | 23,49 | 22,28 | 23,10 | 1,54% | 816.820,00 |
| 19.03.2025 | 22,84 | 23,22 | 22,04 | 22,75 | 0,00% | 188.792,00 |
| 18.03.2025 | 22,27 | 23,25 | 21,91 | 22,75 | 1,16% | 82.483,00 |
| 17.03.2025 | 22,45 | 22,59 | 21,30 | 22,49 | 2,00% | 90.681,00 |
| 14.03.2025 | 22,31 | 22,70 | 22,04 | 22,05 | -1,39% | 60.726,00 |
| 13.03.2025 | 23,15 | 23,44 | 21,76 | 22,36 | -2,78% | 84.965,00 |
| 12.03.2025 | 21,92 | 23,66 | 21,00 | 23,00 | 9,52% | 148.656,00 |
| 11.03.2025 | 21,96 | 21,96 | 20,15 | 21,00 | -6,12% | 126.939,00 |
| 10.03.2025 | 24,14 | 24,14 | 21,78 | 22,37 | -5,45% | 106.453,00 |
| 07.03.2025 | 21,85 | 23,94 | 21,85 | 23,66 | 0,21% | 52.851,00 |
| 06.03.2025 | 23,37 | 24,00 | 23,11 | 23,61 | 0,47% | 51.232,00 |
| 05.03.2025 | 22,96 | 23,64 | 22,62 | 23,50 | 1,47% | 51.437,00 |
| 04.03.2025 | 22,56 | 24,00 | 22,28 | 23,16 | 0,48% | 98.042,00 |
| 03.03.2025 | 24,86 | 25,78 | 23,02 | 23,05 | -7,43% | 150.161,00 |
| 28.02.2025 | 23,75 | 25,24 | 23,16 | 24,90 | 4,40% | 257.214,00 |
| 27.02.2025 | 22,11 | 24,14 | 21,82 | 23,85 | 7,77% | 61.488,00 |
| 26.02.2025 | 21,53 | 22,59 | 21,42 | 22,13 | 3,31% | 102.609,00 |
| 25.02.2025 | 20,47 | 22,16 | 20,11 | 21,42 | 4,49% | 105.739,00 |
| 24.02.2025 | 21,50 | 21,52 | 19,96 | 20,50 | -4,83% | 71.067,00 |
| 21.02.2025 | 22,29 | 22,30 | 21,23 | 21,54 | -3,75% | 51.838,00 |
| 20.02.2025 | 23,40 | 23,40 | 20,50 | 22,38 | -6,01% | 84.259,00 |
| 19.02.2025 | 23,94 | 24,95 | 23,40 | 23,81 | -0,79% | 168.700,00 |
| 18.02.2025 | 23,88 | 24,32 | 23,60 | 24,00 | 0,25% | 86.507,00 |
| 14.02.2025 | 23,22 | 24,30 | 22,34 | 23,94 | 2,61% | 106.454,00 |
| 13.02.2025 | 23,00 | 24,99 | 22,80 | 23,33 | -0,58% | 126.628,00 |
| 12.02.2025 | 21,74 | 24,81 | 21,74 | 23,47 | 6,71% | 125.686,00 |
| 11.02.2025 | 21,50 | 22,93 | 21,15 | 21,99 | 1,20% | 40.532,00 |
| 10.02.2025 | 21,70 | 22,62 | 21,49 | 21,73 | 0,23% | 79.034,00 |
| 07.02.2025 | 21,38 | 21,94 | 21,06 | 21,68 | 2,12% | 157.418,00 |
| 06.02.2025 | 20,00 | 21,39 | 19,72 | 21,23 | 5,00% | 77.258,00 |
| 05.02.2025 | 20,19 | 21,46 | 20,19 | 20,22 | 0,90% | 35.016,00 |
| 04.02.2025 | 18,87 | 20,29 | 18,76 | 20,04 | 5,75% | 168.755,00 |
| 03.02.2025 | 18,33 | 19,50 | 18,04 | 18,95 | 2,02% | 134.306,00 |
| 31.01.2025 | 18,07 | 19,00 | 17,92 | 18,58 | 2,62% | 77.170,00 |
| 30.01.2025 | 17,65 | 18,12 | 17,17 | 18,10 | 1,40% | 72.545,00 |
| 29.01.2025 | 18,81 | 18,81 | 17,68 | 17,85 | -5,66% | 31.708,00 |
| 28.01.2025 | 17,97 | 19,24 | 17,59 | 18,92 | 4,42% | 74.074,00 |