220,120$
0,01%
Echtzeit-Aktienkurs Cidara Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Cidara Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 220,01 | 220,39 | 219,96 | 220,14 | 0,02% | 130.460,00 |
| 15.12.2025 | 220,45 | 220,45 | 219,79 | 220,10 | -0,25% | 1.320.956,00 |
| 12.12.2025 | 220,29 | 220,78 | 220,15 | 220,65 | 0,21% | 626.129,00 |
| 11.12.2025 | 219,86 | 220,34 | 219,81 | 220,19 | 0,27% | 770.935,00 |
| 10.12.2025 | 220,20 | 220,38 | 219,60 | 219,60 | -0,31% | 808.831,00 |
| 09.12.2025 | 220,06 | 220,30 | 219,76 | 220,29 | 0,10% | 872.038,00 |
| 08.12.2025 | 220,54 | 220,75 | 219,82 | 220,07 | -0,13% | 1.675.298,00 |
| 05.12.2025 | 220,21 | 220,92 | 220,02 | 220,36 | -0,06% | 661.826,00 |
| 04.12.2025 | 220,08 | 220,69 | 219,86 | 220,50 | -0,22% | 453.546,00 |
| 03.12.2025 | 219,89 | 221,20 | 219,74 | 220,98 | 0,50% | 1.264.140,00 |
| 02.12.2025 | 219,65 | 219,94 | 219,65 | 219,89 | 0,07% | 936.132,00 |
| 01.12.2025 | 219,71 | 220,10 | 219,36 | 219,73 | -0,07% | 2.349.341,00 |
| 28.11.2025 | 219,61 | 219,88 | 219,40 | 219,88 | 0,06% | 490.934,00 |
| 26.11.2025 | 219,90 | 219,98 | 219,51 | 219,75 | 0,05% | 693.234,00 |
| 25.11.2025 | 220,04 | 220,22 | 219,50 | 219,65 | -0,27% | 726.881,00 |
| 24.11.2025 | 219,60 | 220,46 | 219,04 | 220,25 | 0,41% | 1.376.264,00 |
| 21.11.2025 | 219,45 | 219,90 | 218,86 | 219,35 | -0,09% | 1.312.892,00 |
| 20.11.2025 | 219,25 | 220,41 | 219,03 | 219,55 | 0,24% | 1.912.668,00 |
| 19.11.2025 | 218,35 | 219,64 | 218,35 | 219,02 | 0,28% | 4.128.491,00 |
| 18.11.2025 | 218,00 | 218,84 | 217,76 | 218,41 | 0,23% | 2.335.786,00 |
| 17.11.2025 | 217,41 | 218,77 | 217,41 | 217,91 | 0,09% | 5.488.864,00 |
| 14.11.2025 | 217,20 | 218,85 | 216,80 | 217,71 | 105,41% | 17.289.018,00 |
| 13.11.2025 | 106,15 | 107,02 | 102,46 | 105,99 | -1,05% | 654.575,00 |
| 12.11.2025 | 108,28 | 111,27 | 105,34 | 107,12 | -0,99% | 574.015,00 |
| 11.11.2025 | 104,57 | 108,33 | 102,14 | 108,19 | 4,24% | 626.681,00 |
| 10.11.2025 | 103,24 | 106,95 | 101,39 | 103,79 | -0,57% | 849.196,00 |
| 07.11.2025 | 98,29 | 105,00 | 95,87 | 104,39 | 5,83% | 955.052,00 |
| 06.11.2025 | 96,70 | 101,43 | 95,73 | 98,64 | 1,02% | 945.376,00 |
| 05.11.2025 | 100,33 | 101,00 | 96,85 | 97,64 | -2,74% | 704.926,00 |
| 04.11.2025 | 101,45 | 105,28 | 100,16 | 100,39 | -2,28% | 549.153,00 |
| 03.11.2025 | 108,17 | 109,37 | 102,26 | 102,73 | -5,96% | 685.142,00 |
| 31.10.2025 | 108,88 | 113,00 | 106,70 | 109,24 | 0,19% | 548.140,00 |
| 30.10.2025 | 103,50 | 112,71 | 102,19 | 109,03 | 4,16% | 1.200.317,00 |
| 29.10.2025 | 105,56 | 107,00 | 103,05 | 104,68 | -0,44% | 1.046.198,00 |
| 28.10.2025 | 100,01 | 105,94 | 98,25 | 105,14 | 5,16% | 893.241,00 |
| 27.10.2025 | 95,00 | 105,04 | 94,50 | 99,98 | 7,37% | 1.580.366,00 |
| 24.10.2025 | 97,74 | 97,74 | 93,00 | 93,12 | -3,16% | 652.166,00 |
| 23.10.2025 | 99,25 | 99,25 | 94,61 | 96,16 | -3,19% | 858.867,00 |
| 22.10.2025 | 101,62 | 103,00 | 97,17 | 99,33 | -3,77% | 687.494,00 |
| 21.10.2025 | 99,38 | 104,77 | 99,00 | 103,22 | 2,65% | 759.322,00 |
| 20.10.2025 | 102,08 | 103,00 | 97,85 | 100,56 | -0,95% | 723.580,00 |
| 17.10.2025 | 99,26 | 103,02 | 98,45 | 101,52 | -0,49% | 766.207,00 |
| 16.10.2025 | 109,43 | 109,55 | 100,07 | 102,02 | -3,41% | 713.669,00 |
| 15.10.2025 | 109,96 | 110,99 | 105,45 | 105,62 | -4,54% | 941.269,00 |
| 14.10.2025 | 114,90 | 116,15 | 110,00 | 110,64 | -4,74% | 613.718,00 |
| 13.10.2025 | 113,03 | 116,99 | 109,36 | 116,15 | 2,74% | 880.401,00 |
| 10.10.2025 | 116,40 | 121,21 | 110,86 | 113,05 | 2,07% | 1.604.125,00 |
| 09.10.2025 | 102,00 | 111,35 | 102,00 | 110,76 | 12,44% | 1.617.406,00 |
| 08.10.2025 | 102,29 | 102,30 | 98,11 | 98,51 | -3,58% | 844.990,00 |
| 07.10.2025 | 97,56 | 103,07 | 96,44 | 102,17 | 5,93% | 1.282.788,00 |
| 06.10.2025 | 103,59 | 105,57 | 96,35 | 96,45 | -5,53% | 691.437,00 |
| 03.10.2025 | 101,00 | 106,26 | 99,04 | 102,10 | 3,65% | 93.696,00 |
| 02.10.2025 | 96,34 | 101,91 | 96,34 | 98,50 | 2,24% | 1.084.690,00 |
| 01.10.2025 | 95,50 | 100,49 | 95,27 | 96,34 | 0,61% | 908.805,00 |
| 30.09.2025 | 94,62 | 99,00 | 94,10 | 95,76 | 0,52% | 1.606.219,00 |
| 29.09.2025 | 91,27 | 97,75 | 89,46 | 95,26 | 5,27% | 2.047.704,00 |
| 26.09.2025 | 84,56 | 90,85 | 83,09 | 90,50 | 6,77% | 2.132.501,00 |
| 25.09.2025 | 88,69 | 89,85 | 84,55 | 84,76 | -4,31% | 1.293.610,00 |
| 24.09.2025 | 77,40 | 90,64 | 77,00 | 88,58 | 20,53% | 3.338.956,00 |
| 23.09.2025 | 75,46 | 76,00 | 72,30 | 73,49 | -2,62% | 737.678,00 |
| 22.09.2025 | 70,72 | 75,64 | 68,22 | 75,47 | 9,84% | 741.930,00 |
| 19.09.2025 | 71,48 | 74,52 | 68,48 | 68,71 | -3,52% | 1.833.117,00 |
| 18.09.2025 | 66,12 | 71,49 | 65,80 | 71,22 | 9,82% | 986.337,00 |
| 17.09.2025 | 64,72 | 66,81 | 64,01 | 64,85 | 0,22% | 611.767,00 |
| 16.09.2025 | 66,94 | 69,21 | 64,39 | 64,71 | -3,29% | 769.040,00 |
| 15.09.2025 | 66,36 | 67,86 | 63,80 | 66,91 | 1,97% | 1.176.638,00 |
| 12.09.2025 | 64,43 | 65,85 | 63,50 | 65,62 | 1,16% | 378.661,00 |
| 11.09.2025 | 62,86 | 65,43 | 62,86 | 64,87 | 2,25% | 568.106,00 |
| 10.09.2025 | 63,06 | 65,84 | 62,07 | 63,44 | 0,76% | 818.260,00 |
| 09.09.2025 | 62,18 | 65,10 | 61,31 | 62,96 | 1,30% | 830.000,00 |
| 08.09.2025 | 64,32 | 64,39 | 61,10 | 62,15 | -1,61% | 542.535,00 |
| 05.09.2025 | 64,99 | 66,50 | 62,69 | 63,17 | -2,71% | 424.599,00 |
| 04.09.2025 | 62,98 | 65,10 | 60,97 | 64,93 | 2,36% | 242.930,00 |
| 03.09.2025 | 63,71 | 64,48 | 62,02 | 63,43 | -0,56% | 194.051,00 |
| 02.09.2025 | 65,19 | 67,00 | 62,50 | 63,79 | -2,45% | 525.687,00 |
| 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 |