32,480$
0,03%
Echtzeit-Aktienkurs CymaBay Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur CymaBay Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.03.2024 | 32,49 | 32,50 | 32,48 | 32,48 | 0,03% | 8.356.254,00 |
| 20.03.2024 | 32,49 | 32,49 | 32,47 | 32,47 | -0,03% | 1.518.195,00 |
| 19.03.2024 | 32,47 | 32,48 | 32,46 | 32,48 | 0,06% | 2.367.068,00 |
| 18.03.2024 | 32,46 | 32,48 | 32,45 | 32,46 | 0,03% | 3.468.071,00 |
| 15.03.2024 | 32,45 | 32,47 | 32,44 | 32,45 | -0,06% | 2.824.445,00 |
| 14.03.2024 | 32,44 | 32,47 | 32,42 | 32,47 | 0,09% | 2.694.701,00 |
| 13.03.2024 | 32,44 | 32,46 | 32,43 | 32,44 | 0,00% | 4.144.245,00 |
| 12.03.2024 | 32,43 | 32,46 | 32,43 | 32,44 | 0,00% | 3.663.312,00 |
| 11.03.2024 | 32,43 | 32,47 | 32,42 | 32,44 | 0,40% | 6.108.202,00 |
| 08.03.2024 | 32,30 | 32,33 | 32,28 | 32,31 | 0,03% | 1.771.003,00 |
| 07.03.2024 | 32,28 | 32,30 | 32,27 | 32,30 | 0,03% | 1.167.448,00 |
| 06.03.2024 | 32,25 | 32,30 | 32,25 | 32,29 | 0,16% | 1.396.148,00 |
| 05.03.2024 | 32,21 | 32,27 | 32,19 | 32,24 | 0,19% | 2.279.199,00 |
| 04.03.2024 | 32,24 | 32,30 | 32,16 | 32,18 | -0,16% | 2.154.189,00 |
| 01.03.2024 | 32,23 | 32,35 | 32,19 | 32,23 | 0,12% | 3.498.446,00 |
| 29.02.2024 | 32,28 | 32,30 | 32,17 | 32,19 | -0,25% | 7.914.335,00 |
| 28.02.2024 | 32,32 | 32,33 | 32,26 | 32,27 | -0,15% | 3.487.162,00 |
| 27.02.2024 | 32,26 | 32,33 | 32,24 | 32,32 | 0,12% | 2.840.323,00 |
| 26.02.2024 | 32,23 | 32,31 | 32,21 | 32,28 | 0,16% | 3.262.076,00 |
| 23.02.2024 | 32,19 | 32,26 | 32,18 | 32,23 | 0,19% | 2.902.267,00 |
| 22.02.2024 | 32,19 | 32,23 | 32,15 | 32,17 | -0,06% | 3.418.597,00 |
| 21.02.2024 | 32,16 | 32,20 | 32,16 | 32,19 | -0,03% | 3.328.831,00 |
| 20.02.2024 | 32,14 | 32,20 | 32,14 | 32,20 | 0,06% | 2.100.719,00 |
| 16.02.2024 | 32,18 | 32,19 | 32,12 | 32,18 | -0,06% | 4.461.470,00 |
| 15.02.2024 | 32,20 | 32,21 | 32,14 | 32,20 | 0,06% | 5.930.493,00 |
| 14.02.2024 | 32,15 | 32,18 | 32,09 | 32,18 | 0,19% | 10.028.587,00 |
| 13.02.2024 | 32,12 | 32,21 | 32,09 | 32,12 | -0,28% | 27.766.185,00 |
| 12.02.2024 | 31,93 | 32,24 | 31,92 | 32,21 | 25,38% | 70.874.109,00 |
| 09.02.2024 | 25,14 | 26,35 | 25,14 | 25,69 | 2,92% | 1.403.831,00 |
| 08.02.2024 | 24,07 | 25,72 | 24,03 | 24,96 | 4,00% | 2.049.261,00 |
| 07.02.2024 | 24,26 | 24,43 | 23,79 | 24,00 | -1,03% | 781.216,00 |
| 06.02.2024 | 23,74 | 24,46 | 23,24 | 24,25 | 1,63% | 937.512,00 |
| 05.02.2024 | 23,54 | 24,18 | 23,38 | 23,86 | 0,17% | 735.883,00 |
| 02.02.2024 | 24,02 | 24,45 | 23,51 | 23,82 | -2,34% | 711.747,00 |
| 01.02.2024 | 23,69 | 24,61 | 23,22 | 24,39 | 3,74% | 1.265.551,00 |
| 31.01.2024 | 23,76 | 24,20 | 23,26 | 23,51 | -0,59% | 1.540.712,00 |
| 30.01.2024 | 23,64 | 23,77 | 23,17 | 23,65 | -0,38% | 881.287,00 |
| 29.01.2024 | 22,95 | 23,82 | 22,89 | 23,74 | 3,08% | 936.488,00 |
| 26.01.2024 | 22,61 | 23,28 | 22,11 | 23,03 | 2,54% | 1.525.942,00 |
| 25.01.2024 | 23,20 | 23,54 | 22,42 | 22,46 | -1,71% | 1.873.042,00 |
| 24.01.2024 | 23,52 | 23,57 | 22,69 | 22,85 | -1,93% | 1.148.530,00 |
| 23.01.2024 | 24,00 | 24,35 | 23,05 | 23,30 | -2,88% | 1.074.293,00 |
| 22.01.2024 | 24,74 | 25,37 | 22,91 | 23,99 | -2,08% | 1.712.105,00 |
| 19.01.2024 | 24,18 | 24,86 | 23,43 | 24,50 | 3,07% | 1.256.160,00 |
| 18.01.2024 | 24,01 | 24,13 | 23,18 | 23,77 | -1,00% | 924.592,00 |
| 17.01.2024 | 23,73 | 24,05 | 23,45 | 24,01 | -0,91% | 906.200,00 |
| 16.01.2024 | 23,58 | 24,25 | 23,46 | 24,23 | 1,98% | 1.537.428,00 |
| 12.01.2024 | 24,16 | 24,33 | 23,50 | 23,76 | -0,79% | 854.649,00 |
| 11.01.2024 | 23,20 | 24,21 | 22,88 | 23,95 | 2,53% | 1.589.845,00 |
| 10.01.2024 | 24,50 | 24,60 | 23,22 | 23,36 | -4,46% | 1.193.878,00 |
| 09.01.2024 | 23,61 | 24,64 | 23,17 | 24,45 | 3,78% | 1.390.091,00 |
| 08.01.2024 | 23,01 | 23,74 | 22,60 | 23,56 | 2,35% | 918.152,00 |
| 05.01.2024 | 22,81 | 23,11 | 22,29 | 23,02 | 0,13% | 1.087.491,00 |
| 04.01.2024 | 23,14 | 23,63 | 22,83 | 22,99 | 0,04% | 1.074.387,00 |
| 03.01.2024 | 23,82 | 24,30 | 22,89 | 22,98 | -3,08% | 2.035.570,00 |
| 02.01.2024 | 23,45 | 23,87 | 23,07 | 23,71 | 0,38% | 1.283.129,00 |
| 29.12.2023 | 24,09 | 24,36 | 23,45 | 23,62 | -1,54% | 1.867.970,00 |
| 28.12.2023 | 24,47 | 25,33 | 23,71 | 23,99 | -1,96% | 2.407.346,00 |
| 27.12.2023 | 23,70 | 24,47 | 23,55 | 24,47 | 3,91% | 1.288.753,00 |
| 26.12.2023 | 23,20 | 23,58 | 22,83 | 23,55 | 1,99% | 764.149,00 |
| 22.12.2023 | 22,28 | 23,49 | 22,22 | 23,09 | 3,92% | 1.431.847,00 |
| 21.12.2023 | 22,53 | 22,61 | 21,86 | 22,22 | 0,18% | 599.908,00 |
| 20.12.2023 | 22,52 | 22,75 | 22,07 | 22,18 | -1,99% | 1.981.016,00 |
| 19.12.2023 | 22,96 | 23,25 | 22,47 | 22,63 | 0,00% | 1.360.216,00 |
| 18.12.2023 | 21,65 | 22,86 | 20,93 | 22,63 | 2,72% | 1.692.045,00 |
| 15.12.2023 | 21,74 | 22,37 | 21,65 | 22,03 | 1,80% | 5.458.327,00 |
| 14.12.2023 | 21,83 | 21,88 | 19,86 | 21,64 | 1,26% | 4.393.876,00 |
| 13.12.2023 | 21,11 | 21,42 | 20,50 | 21,37 | 0,94% | 2.374.669,00 |
| 12.12.2023 | 20,55 | 21,25 | 20,00 | 21,17 | 3,07% | 1.327.454,00 |
| 11.12.2023 | 20,81 | 20,82 | 19,77 | 20,54 | -1,63% | 2.179.756,00 |
| 08.12.2023 | 21,62 | 21,88 | 20,72 | 20,88 | -4,09% | 2.041.326,00 |
| 07.12.2023 | 20,88 | 21,92 | 20,61 | 21,77 | 4,36% | 2.250.353,00 |
| 06.12.2023 | 20,70 | 20,87 | 20,22 | 20,86 | 2,15% | 1.145.616,00 |
| 05.12.2023 | 20,22 | 21,06 | 20,12 | 20,42 | 0,29% | 1.745.720,00 |
| 04.12.2023 | 19,50 | 20,70 | 19,44 | 20,36 | 3,30% | 2.750.210,00 |
| 01.12.2023 | 19,03 | 19,88 | 18,27 | 19,71 | 3,03% | 3.170.306,00 |
| 30.11.2023 | 18,89 | 19,79 | 18,89 | 19,13 | 1,86% | 3.500.856,00 |
| 29.11.2023 | 18,01 | 19,02 | 17,95 | 18,78 | 4,16% | 2.417.232,00 |
| 28.11.2023 | 18,19 | 18,38 | 17,47 | 18,03 | -0,93% | 2.605.135,00 |
| 27.11.2023 | 18,93 | 18,93 | 17,94 | 18,20 | -4,71% | 1.726.560,00 |
| 24.11.2023 | 17,92 | 19,10 | 17,92 | 19,10 | 6,70% | 676.359,00 |
| 22.11.2023 | 18,26 | 18,45 | 17,82 | 17,90 | -1,16% | 1.149.873,00 |
| 21.11.2023 | 18,55 | 19,06 | 17,99 | 18,11 | -2,95% | 1.581.524,00 |
| 20.11.2023 | 18,36 | 18,81 | 17,77 | 18,66 | 1,63% | 1.891.216,00 |
| 17.11.2023 | 18,26 | 18,47 | 17,97 | 18,36 | 0,93% | 1.221.248,00 |
| 16.11.2023 | 18,04 | 18,66 | 17,95 | 18,19 | 1,06% | 1.686.017,00 |
| 15.11.2023 | 17,18 | 18,55 | 16,95 | 18,00 | 4,65% | 1.795.827,00 |
| 14.11.2023 | 17,50 | 17,62 | 16,86 | 17,20 | 1,96% | 2.987.918,00 |
| 13.11.2023 | 15,91 | 16,98 | 15,50 | 16,87 | 3,50% | 1.789.730,00 |
| 10.11.2023 | 15,23 | 16,54 | 15,10 | 16,30 | 9,69% | 2.957.806,00 |
| 09.11.2023 | 15,73 | 16,00 | 14,20 | 14,86 | -5,35% | 2.220.479,00 |
| 08.11.2023 | 16,40 | 16,51 | 15,18 | 15,70 | -4,50% | 1.422.605,00 |
| 07.11.2023 | 16,36 | 16,61 | 16,15 | 16,44 | 0,00% | 2.584.291,00 |
| 06.11.2023 | 16,69 | 16,69 | 15,99 | 16,44 | 0,49% | 2.283.801,00 |
| 03.11.2023 | 16,56 | 16,74 | 16,21 | 16,36 | -0,24% | 3.559.315,00 |
| 02.11.2023 | 16,78 | 16,78 | 16,22 | 16,40 | 0,00% | 1.939.208,00 |
| 01.11.2023 | 16,40 | 16,65 | 16,14 | 16,40 | 0,12% | 1.491.024,00 |
| 31.10.2023 | 16,40 | 16,60 | 15,85 | 16,38 | -0,12% | 1.803.961,00 |
| 30.10.2023 | 15,49 | 16,87 | 15,29 | 16,40 | 7,47% | 2.377.319,00 |
| 27.10.2023 | 15,24 | 15,28 | 14,74 | 15,26 | 0,53% | 1.552.832,00 |