2,300$
9,52%
Echtzeit-Aktienkurs Cytomx Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Cytomx Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 2,05 | 2,40 | 2,03 | 2,35 | 11,90% | 2.196.125,00 |
| 07.08.2025 | 2,20 | 2,23 | 2,07 | 2,10 | -3,23% | 2.646.734,00 |
| 06.08.2025 | 2,39 | 2,39 | 2,16 | 2,17 | -8,44% | 1.909.925,00 |
| 05.08.2025 | 2,37 | 2,40 | 2,35 | 2,37 | -0,84% | 740.871,00 |
| 04.08.2025 | 2,39 | 2,40 | 2,35 | 2,39 | 1,70% | 739.865,00 |
| 01.08.2025 | 2,22 | 2,40 | 2,18 | 2,35 | 7,31% | 1.448.285,00 |
| 31.07.2025 | 2,39 | 2,39 | 2,19 | 2,19 | -5,60% | 1.530.990,00 |
| 30.07.2025 | 2,25 | 2,35 | 2,25 | 2,32 | 3,11% | 1.050.167,00 |
| 29.07.2025 | 2,36 | 2,37 | 2,18 | 2,25 | -5,86% | 2.733.754,00 |
| 28.07.2025 | 2,40 | 2,41 | 2,35 | 2,39 | -0,42% | 1.331.394,00 |
| 25.07.2025 | 2,47 | 2,47 | 2,35 | 2,40 | 0,42% | 1.306.824,00 |
| 24.07.2025 | 2,43 | 2,43 | 2,36 | 2,39 | -1,65% | 709.910,00 |
| 23.07.2025 | 2,40 | 2,47 | 2,36 | 2,43 | 1,67% | 1.635.767,00 |
| 22.07.2025 | 2,38 | 2,44 | 2,32 | 2,39 | 0,42% | 1.601.882,00 |
| 21.07.2025 | 2,38 | 2,50 | 2,32 | 2,38 | -0,21% | 987.354,00 |
| 18.07.2025 | 2,42 | 2,50 | 2,38 | 2,39 | 0,21% | 676.078,00 |
| 17.07.2025 | 2,42 | 2,50 | 2,38 | 2,38 | -0,42% | 973.743,00 |
| 16.07.2025 | 2,40 | 2,47 | 2,38 | 2,39 | -0,42% | 964.965,00 |
| 15.07.2025 | 2,37 | 2,45 | 2,37 | 2,40 | 0,42% | 643.323,00 |
| 14.07.2025 | 2,39 | 2,43 | 2,36 | 2,39 | -1,24% | 815.282,00 |
| 11.07.2025 | 2,60 | 2,63 | 2,40 | 2,42 | -6,92% | 1.555.166,00 |
| 10.07.2025 | 2,50 | 2,79 | 2,44 | 2,60 | 4,42% | 3.708.786,00 |
| 09.07.2025 | 2,46 | 2,54 | 2,39 | 2,49 | 3,75% | 2.102.571,00 |
| 08.07.2025 | 2,37 | 2,48 | 2,33 | 2,40 | 1,27% | 1.346.963,00 |
| 07.07.2025 | 2,47 | 2,47 | 2,36 | 2,37 | -5,20% | 1.986.813,00 |
| 03.07.2025 | 2,50 | 2,52 | 2,44 | 2,50 | 0,81% | 755.783,00 |
| 02.07.2025 | 2,35 | 2,51 | 2,34 | 2,48 | 5,08% | 779.631,00 |
| 01.07.2025 | 2,28 | 2,38 | 2,15 | 2,36 | 3,96% | 2.569.841,00 |
| 30.06.2025 | 2,25 | 2,39 | 2,22 | 2,27 | 0,89% | 2.263.941,00 |
| 27.06.2025 | 2,32 | 2,44 | 2,23 | 2,25 | -2,60% | 2.536.207,00 |
| 26.06.2025 | 2,20 | 2,40 | 2,18 | 2,31 | 4,52% | 1.973.771,00 |
| 25.06.2025 | 2,18 | 2,28 | 2,10 | 2,21 | 3,27% | 2.001.459,00 |
| 24.06.2025 | 2,12 | 2,22 | 2,10 | 2,14 | -0,93% | 1.383.722,00 |
| 23.06.2025 | 2,32 | 2,32 | 2,10 | 2,16 | -6,90% | 2.396.404,00 |
| 20.06.2025 | 2,15 | 2,38 | 2,15 | 2,32 | 9,95% | 8.057.260,00 |
| 18.06.2025 | 2,39 | 2,39 | 2,08 | 2,11 | -11,34% | 4.132.785,00 |
| 17.06.2025 | 2,48 | 2,53 | 2,33 | 2,38 | -3,25% | 2.027.473,00 |
| 16.06.2025 | 2,83 | 2,87 | 2,46 | 2,46 | -10,55% | 2.825.178,00 |
| 13.06.2025 | 2,95 | 3,10 | 2,71 | 2,75 | -8,03% | 1.974.648,00 |
| 12.06.2025 | 2,80 | 3,00 | 2,75 | 2,99 | 6,03% | 1.784.303,00 |
| 11.06.2025 | 2,73 | 2,89 | 2,66 | 2,82 | 4,44% | 2.101.937,00 |
| 10.06.2025 | 2,63 | 2,83 | 2,57 | 2,70 | 2,47% | 2.550.720,00 |
| 09.06.2025 | 2,66 | 2,88 | 2,63 | 2,64 | -0,19% | 4.267.159,00 |
| 06.06.2025 | 2,46 | 2,71 | 2,43 | 2,64 | 9,54% | 3.414.356,00 |
| 05.06.2025 | 2,47 | 2,58 | 2,35 | 2,41 | -3,98% | 2.189.751,00 |
| 04.06.2025 | 2,65 | 2,75 | 2,51 | 2,51 | -5,28% | 2.113.561,00 |
| 03.06.2025 | 2,50 | 2,67 | 2,46 | 2,65 | 5,58% | 1.510.354,00 |
| 02.06.2025 | 2,63 | 2,82 | 2,45 | 2,51 | -5,28% | 3.117.177,00 |
| 30.05.2025 | 2,53 | 2,71 | 2,45 | 2,65 | 5,16% | 3.905.734,00 |
| 29.05.2025 | 2,40 | 2,59 | 2,38 | 2,52 | 5,00% | 3.540.275,00 |
| 28.05.2025 | 2,13 | 2,64 | 2,12 | 2,40 | 12,94% | 5.217.009,00 |
| 27.05.2025 | 2,27 | 2,30 | 2,10 | 2,13 | -4,71% | 3.725.959,00 |
| 23.05.2025 | 2,06 | 2,29 | 2,03 | 2,23 | 4,69% | 3.095.268,00 |
| 22.05.2025 | 2,02 | 2,23 | 2,01 | 2,13 | 4,41% | 3.719.603,00 |
| 21.05.2025 | 2,00 | 2,11 | 1,98 | 2,04 | -0,97% | 2.766.175,00 |
| 20.05.2025 | 2,14 | 2,15 | 1,97 | 2,06 | -3,29% | 7.563.625,00 |
| 19.05.2025 | 2,02 | 2,25 | 2,00 | 2,13 | 4,93% | 4.573.075,00 |
| 16.05.2025 | 2,06 | 2,16 | 1,95 | 2,03 | 1,75% | 5.896.520,00 |
| 15.05.2025 | 2,50 | 2,50 | 1,87 | 2,00 | -16,18% | 9.123.685,00 |
| 14.05.2025 | 2,37 | 2,38 | 2,01 | 2,38 | -4,80% | 7.875.218,00 |
| 13.05.2025 | 2,17 | 2,55 | 1,86 | 2,50 | 17,37% | 24.121.517,00 |
| 12.05.2025 | 1,90 | 2,18 | 1,65 | 2,13 | 129,53% | 111.601.180,00 |
| 09.05.2025 | 1,29 | 1,30 | 0,91 | 0,93 | -14,86% | 15.444.243,00 |
| 08.05.2025 | 0,99 | 1,19 | 0,98 | 1,09 | 13,48% | 5.616.698,00 |
| 07.05.2025 | 0,96 | 1,00 | 0,92 | 0,96 | -0,61% | 1.991.508,00 |
| 06.05.2025 | 0,97 | 1,04 | 0,90 | 0,97 | 0,54% | 2.287.398,00 |
| 05.05.2025 | 0,88 | 1,00 | 0,84 | 0,96 | 19,85% | 4.340.301,00 |
| 02.05.2025 | 0,77 | 0,83 | 0,76 | 0,80 | 5,90% | 1.418.390,00 |
| 01.05.2025 | 0,74 | 0,77 | 0,72 | 0,76 | 1,75% | 710.336,00 |
| 30.04.2025 | 0,65 | 0,74 | 0,63 | 0,74 | 14,23% | 1.642.299,00 |
| 29.04.2025 | 0,72 | 0,72 | 0,64 | 0,65 | -7,95% | 1.971.062,00 |
| 28.04.2025 | 0,74 | 0,77 | 0,70 | 0,71 | -0,30% | 3.325.820,00 |
| 25.04.2025 | 0,77 | 0,77 | 0,70 | 0,71 | -7,29% | 718.216,00 |
| 24.04.2025 | 0,71 | 0,77 | 0,68 | 0,77 | 4,72% | 784.359,00 |
| 23.04.2025 | 0,76 | 0,78 | 0,72 | 0,73 | -0,65% | 676.787,00 |
| 22.04.2025 | 0,75 | 0,78 | 0,73 | 0,74 | -1,84% | 1.230.030,00 |
| 21.04.2025 | 0,65 | 0,77 | 0,65 | 0,75 | 14,31% | 1.737.693,00 |
| 17.04.2025 | 0,63 | 0,67 | 0,61 | 0,66 | 4,18% | 580.909,00 |
| 16.04.2025 | 0,64 | 0,65 | 0,61 | 0,63 | -0,29% | 578.033,00 |
| 15.04.2025 | 0,63 | 0,68 | 0,61 | 0,63 | 4,19% | 1.168.486,00 |
| 14.04.2025 | 0,55 | 0,63 | 0,53 | 0,61 | 13,93% | 1.258.156,00 |
| 11.04.2025 | 0,50 | 0,54 | 0,48 | 0,53 | 7,56% | 846.662,00 |
| 10.04.2025 | 0,51 | 0,52 | 0,48 | 0,49 | -1,10% | 666.854,00 |
| 09.04.2025 | 0,46 | 0,52 | 0,43 | 0,50 | 9,89% | 1.498.256,00 |
| 08.04.2025 | 0,47 | 0,48 | 0,45 | 0,46 | 5,44% | 1.257.438,00 |
| 07.04.2025 | 0,43 | 0,47 | 0,40 | 0,43 | -5,35% | 2.304.871,00 |
| 04.04.2025 | 0,55 | 0,55 | 0,45 | 0,46 | -16,04% | 2.045.203,00 |
| 03.04.2025 | 0,58 | 0,60 | 0,54 | 0,54 | -10,78% | 1.231.248,00 |
| 02.04.2025 | 0,58 | 0,62 | 0,56 | 0,61 | 4,95% | 905.878,00 |
| 01.04.2025 | 0,65 | 0,65 | 0,58 | 0,58 | -9,81% | 915.618,00 |
| 31.03.2025 | 0,60 | 0,65 | 0,57 | 0,64 | 2,40% | 1.394.366,00 |
| 28.03.2025 | 0,60 | 0,63 | 0,59 | 0,63 | 1,85% | 865.636,00 |
| 27.03.2025 | 0,60 | 0,62 | 0,59 | 0,62 | 3,79% | 634.051,00 |
| 26.03.2025 | 0,61 | 0,62 | 0,59 | 0,59 | -3,41% | 1.017.579,00 |
| 25.03.2025 | 0,66 | 0,66 | 0,60 | 0,62 | -8,17% | 1.348.593,00 |
| 24.03.2025 | 0,68 | 0,68 | 0,65 | 0,67 | 0,42% | 688.562,00 |
| 21.03.2025 | 0,65 | 0,67 | 0,62 | 0,67 | 0,17% | 674.859,00 |
| 20.03.2025 | 0,67 | 0,69 | 0,66 | 0,67 | -0,57% | 692.609,00 |
| 19.03.2025 | 0,61 | 0,67 | 0,60 | 0,67 | 10,93% | 1.206.315,00 |
| 18.03.2025 | 0,62 | 0,62 | 0,59 | 0,60 | -4,25% | 1.493.111,00 |