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% | 1.372.819,00 |
| 19.03.2024 | 32,47 | 32,48 | 32,46 | 32,48 | 0,00% | 2.366.615,00 |
| 18.03.2024 | 32,46 | 32,48 | 32,45 | 32,48 | 0,09% | 2.732.310,00 |
| 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% | 2.470.503,00 |
| 13.03.2024 | 32,44 | 32,46 | 32,43 | 32,44 | -0,03% | 4.137.095,00 |
| 12.03.2024 | 32,43 | 32,46 | 32,43 | 32,45 | 0,03% | 3.457.368,00 |
| 11.03.2024 | 32,43 | 32,47 | 32,42 | 32,44 | 0,40% | 6.103.998,00 |
| 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% | 1.167.279,00 |
| 06.03.2024 | 32,25 | 32,30 | 32,25 | 32,29 | 0,09% | 1.327.304,00 |
| 05.03.2024 | 32,21 | 32,27 | 32,19 | 32,26 | 0,22% | 2.007.240,00 |
| 04.03.2024 | 32,24 | 32,30 | 32,16 | 32,19 | -0,12% | 2.032.516,00 |
| 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% | 7.574.749,00 |
| 28.02.2024 | 32,32 | 32,33 | 32,26 | 32,27 | -0,15% | 3.469.682,00 |
| 27.02.2024 | 32,26 | 32,33 | 32,24 | 32,32 | 0,12% | 2.698.168,00 |
| 26.02.2024 | 32,23 | 32,31 | 32,21 | 32,28 | 0,16% | 3.261.794,00 |
| 23.02.2024 | 32,19 | 32,26 | 32,18 | 32,23 | 0,22% | 2.902.267,00 |
| 22.02.2024 | 32,19 | 32,23 | 32,15 | 32,16 | -0,09% | 3.231.027,00 |
| 21.02.2024 | 32,16 | 32,20 | 32,16 | 32,19 | 0,00% | 3.081.764,00 |
| 20.02.2024 | 32,14 | 32,20 | 32,14 | 32,19 | 0,03% | 1.925.282,00 |
| 16.02.2024 | 32,18 | 32,19 | 32,12 | 32,18 | -0,03% | 4.461.470,00 |
| 15.02.2024 | 32,20 | 32,21 | 32,14 | 32,19 | 0,09% | 5.589.834,00 |
| 14.02.2024 | 32,15 | 32,18 | 32,09 | 32,16 | 0,12% | 9.709.795,00 |
| 13.02.2024 | 32,12 | 32,21 | 32,09 | 32,12 | -0,28% | 27.361.963,00 |
| 12.02.2024 | 31,93 | 32,24 | 31,92 | 32,21 | 25,38% | 70.430.513,00 |
| 09.02.2024 | 25,14 | 26,35 | 25,14 | 25,69 | 2,84% | 1.403.831,00 |
| 08.02.2024 | 24,07 | 25,72 | 24,03 | 24,98 | 4,08% | 1.890.682,00 |
| 07.02.2024 | 24,26 | 24,43 | 23,79 | 24,00 | -1,03% | 780.843,00 |
| 06.02.2024 | 23,74 | 24,46 | 23,24 | 24,25 | 1,63% | 937.320,00 |
| 05.02.2024 | 23,54 | 24,18 | 23,38 | 23,86 | 0,17% | 733.192,00 |
| 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 | 3,70% | 1.179.051,00 |
| 31.01.2024 | 23,76 | 25,59 | 23,26 | 23,52 | -0,55% | 1.426.346,00 |
| 30.01.2024 | 23,64 | 23,77 | 23,17 | 23,65 | -0,42% | 875.917,00 |
| 29.01.2024 | 22,95 | 23,82 | 22,89 | 23,75 | 3,13% | 832.048,00 |
| 26.01.2024 | 22,61 | 23,28 | 22,11 | 23,03 | 2,45% | 1.525.942,00 |
| 25.01.2024 | 23,20 | 23,54 | 22,42 | 22,48 | -1,58% | 1.376.124,00 |
| 24.01.2024 | 23,52 | 23,57 | 22,69 | 22,84 | -1,97% | 1.037.317,00 |
| 23.01.2024 | 24,00 | 24,35 | 23,05 | 23,30 | -2,88% | 1.073.448,00 |
| 22.01.2024 | 24,74 | 25,37 | 22,91 | 23,99 | -2,08% | 1.683.986,00 |
| 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% | 917.564,00 |
| 17.01.2024 | 23,73 | 24,05 | 23,45 | 24,01 | -0,91% | 815.516,00 |
| 16.01.2024 | 23,58 | 24,25 | 23,46 | 24,23 | 1,98% | 1.536.692,00 |
| 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 | 2,48% | 1.399.606,00 |
| 10.01.2024 | 24,50 | 24,60 | 23,22 | 23,37 | -4,42% | 1.029.613,00 |
| 09.01.2024 | 23,61 | 24,64 | 23,17 | 24,45 | 3,78% | 1.222.084,00 |
| 08.01.2024 | 23,01 | 23,74 | 22,60 | 23,56 | 2,35% | 877.673,00 |
| 05.01.2024 | 22,81 | 23,11 | 22,29 | 23,02 | 0,09% | 1.087.491,00 |
| 04.01.2024 | 23,14 | 23,63 | 22,83 | 23,00 | 0,00% | 922.744,00 |
| 03.01.2024 | 23,82 | 24,30 | 22,89 | 23,00 | -3,04% | 1.755.701,00 |
| 02.01.2024 | 23,45 | 23,87 | 23,07 | 23,72 | 0,42% | 1.177.944,00 |
| 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% | 1.824.941,00 |
| 27.12.2023 | 23,70 | 24,47 | 23,55 | 24,47 | 3,91% | 1.228.354,00 |
| 26.12.2023 | 23,20 | 23,58 | 22,83 | 23,55 | 1,99% | 764.013,00 |
| 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% | 598.177,00 |
| 20.12.2023 | 22,52 | 22,75 | 22,07 | 22,18 | -1,99% | 1.941.587,00 |
| 19.12.2023 | 22,96 | 23,25 | 22,47 | 22,63 | 0,00% | 1.227.672,00 |
| 18.12.2023 | 21,65 | 22,86 | 20,93 | 22,63 | 2,72% | 1.635.808,00 |
| 15.12.2023 | 21,74 | 22,37 | 21,65 | 22,03 | 1,74% | 5.458.327,00 |
| 14.12.2023 | 21,83 | 21,88 | 19,86 | 21,65 | 1,32% | 3.815.738,00 |
| 13.12.2023 | 21,11 | 21,42 | 20,50 | 21,37 | 0,94% | 2.304.283,00 |
| 12.12.2023 | 20,55 | 21,25 | 20,00 | 21,17 | 3,02% | 1.254.107,00 |
| 11.12.2023 | 20,81 | 20,82 | 19,77 | 20,55 | -1,58% | 1.753.461,00 |
| 08.12.2023 | 21,62 | 21,88 | 20,72 | 20,88 | -4,04% | 2.041.326,00 |
| 07.12.2023 | 20,88 | 21,92 | 20,61 | 21,76 | 4,31% | 2.087.170,00 |
| 06.12.2023 | 20,70 | 20,87 | 20,22 | 20,86 | 2,20% | 1.121.668,00 |
| 05.12.2023 | 20,22 | 21,06 | 20,12 | 20,41 | 0,25% | 1.605.075,00 |
| 04.12.2023 | 19,50 | 20,70 | 19,44 | 20,36 | 3,30% | 2.524.836,00 |
| 01.12.2023 | 19,03 | 19,88 | 18,27 | 19,71 | 2,87% | 3.170.306,00 |
| 30.11.2023 | 18,89 | 19,79 | 18,89 | 19,16 | 2,02% | 2.756.915,00 |
| 29.11.2023 | 18,01 | 19,02 | 17,95 | 18,78 | 4,16% | 2.412.487,00 |
| 28.11.2023 | 18,19 | 18,38 | 17,47 | 18,03 | -0,93% | 2.587.932,00 |
| 27.11.2023 | 18,93 | 18,93 | 17,94 | 18,20 | -4,71% | 1.700.642,00 |
| 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 | -1,21% | 1.149.873,00 |
| 21.11.2023 | 18,55 | 19,06 | 17,99 | 18,12 | -2,89% | 1.511.197,00 |
| 20.11.2023 | 18,36 | 18,81 | 17,77 | 18,66 | 1,63% | 1.791.693,00 |
| 17.11.2023 | 18,26 | 18,47 | 17,97 | 18,36 | 0,99% | 1.221.248,00 |
| 16.11.2023 | 18,04 | 18,66 | 17,95 | 18,18 | 0,89% | 1.565.513,00 |
| 15.11.2023 | 17,18 | 18,55 | 16,95 | 18,02 | 4,77% | 1.666.090,00 |
| 14.11.2023 | 17,50 | 17,62 | 16,86 | 17,20 | 1,96% | 2.576.049,00 |
| 13.11.2023 | 15,91 | 16,98 | 15,50 | 16,87 | 3,50% | 1.788.847,00 |
| 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% | 1.961.770,00 |
| 08.11.2023 | 16,40 | 16,51 | 15,18 | 15,70 | -4,50% | 1.255.193,00 |
| 07.11.2023 | 16,36 | 16,61 | 16,15 | 16,44 | -0,06% | 2.406.848,00 |
| 06.11.2023 | 16,69 | 16,69 | 15,99 | 16,45 | 0,55% | 2.153.337,00 |
| 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% | 1.937.871,00 |
| 01.11.2023 | 16,40 | 16,65 | 16,14 | 16,40 | 0,12% | 1.400.511,00 |
| 31.10.2023 | 16,40 | 16,60 | 15,85 | 16,38 | -0,12% | 1.803.617,00 |
| 30.10.2023 | 15,49 | 16,87 | 15,29 | 16,40 | 7,47% | 1.949.117,00 |
| 27.10.2023 | 15,24 | 15,28 | 14,74 | 15,26 | 0,53% | 1.552.832,00 |