1,940$
2,65%
Echtzeit-Aktienkurs CytomX Therapeutics
Bid:
Ask:
Aktienkurse zur CytomX Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 1,91 | 2,01 | 1,86 | 1,94 | 2,65% | 4.984.598,00 |
| 13.05.2024 | 1,95 | 2,01 | 1,88 | 1,89 | -4,55% | 5.970.226,00 |
| 10.05.2024 | 2,03 | 2,05 | 1,85 | 1,98 | -2,94% | 12.154.821,00 |
| 09.05.2024 | 2,72 | 2,81 | 2,01 | 2,04 | -51,31% | 40.436.468,00 |
| 08.05.2024 | 4,11 | 4,21 | 3,79 | 4,19 | 2,70% | 10.114.398,00 |
| 07.05.2024 | 4,49 | 4,49 | 4,08 | 4,08 | -6,85% | 4.173.472,00 |
| 06.05.2024 | 4,89 | 4,94 | 4,27 | 4,38 | -1,13% | 4.980.508,00 |
| 03.05.2024 | 4,62 | 5,06 | 4,43 | 4,43 | -1,32% | 11.087.858,00 |
| 02.05.2024 | 4,40 | 4,74 | 4,07 | 4,49 | -12,49% | 15.524.644,00 |
| 01.05.2024 | 3,25 | 5,85 | 2,78 | 5,13 | 213,76% | 203.261.861,00 |
| 30.04.2024 | 1,63 | 1,66 | 1,59 | 1,64 | 1,55% | 329.589,00 |
| 29.04.2024 | 1,60 | 1,65 | 1,58 | 1,61 | 1,26% | 399.014,00 |
| 26.04.2024 | 1,60 | 1,65 | 1,59 | 1,59 | -0,62% | 249.227,00 |
| 25.04.2024 | 1,61 | 1,64 | 1,58 | 1,60 | -1,84% | 286.285,00 |
| 24.04.2024 | 1,68 | 1,70 | 1,62 | 1,63 | -2,98% | 279.180,00 |
| 23.04.2024 | 1,67 | 1,73 | 1,64 | 1,68 | 0,60% | 289.921,00 |
| 22.04.2024 | 1,76 | 1,76 | 1,67 | 1,67 | 0,00% | 240.407,00 |
| 19.04.2024 | 1,72 | 1,75 | 1,64 | 1,67 | -3,47% | 505.550,00 |
| 18.04.2024 | 1,77 | 1,79 | 1,72 | 1,73 | -1,70% | 176.108,00 |
| 17.04.2024 | 1,84 | 1,86 | 1,76 | 1,76 | -5,38% | 584.185,00 |
| 16.04.2024 | 1,99 | 1,99 | 1,86 | 1,86 | -5,58% | 312.510,00 |
| 15.04.2024 | 2,14 | 2,14 | 1,94 | 1,97 | -8,37% | 365.079,00 |
| 12.04.2024 | 2,14 | 2,26 | 2,07 | 2,15 | 0,00% | 923.169,00 |
| 11.04.2024 | 2,10 | 2,16 | 2,06 | 2,15 | 1,90% | 1.005.875,00 |
| 10.04.2024 | 2,02 | 2,11 | 1,80 | 2,11 | 3,94% | 2.545.949,00 |
| 09.04.2024 | 2,06 | 2,08 | 2,00 | 2,03 | -1,46% | 195.963,00 |
| 08.04.2024 | 2,09 | 2,10 | 2,05 | 2,06 | 0,00% | 187.194,00 |
| 05.04.2024 | 2,07 | 2,14 | 2,05 | 2,06 | -0,24% | 268.073,00 |
| 04.04.2024 | 2,18 | 2,18 | 2,06 | 2,07 | -3,50% | 214.989,00 |
| 03.04.2024 | 2,13 | 2,18 | 2,08 | 2,14 | 0,71% | 507.536,00 |
| 02.04.2024 | 2,15 | 2,15 | 2,07 | 2,13 | -1,16% | 293.388,00 |
| 01.04.2024 | 2,19 | 2,20 | 2,08 | 2,15 | -1,38% | 298.726,00 |
| 28.03.2024 | 2,20 | 2,30 | 2,17 | 2,18 | -0,91% | 2.854.999,00 |
| 27.03.2024 | 2,12 | 2,20 | 2,08 | 2,20 | 4,27% | 558.710,00 |
| 26.03.2024 | 2,16 | 2,16 | 1,99 | 2,11 | -1,40% | 644.458,00 |
| 25.03.2024 | 2,13 | 2,16 | 2,09 | 2,14 | 1,42% | 357.741,00 |
| 22.03.2024 | 2,21 | 2,21 | 2,10 | 2,11 | -5,80% | 287.841,00 |
| 21.03.2024 | 2,23 | 2,31 | 2,21 | 2,24 | -1,32% | 449.962,00 |
| 20.03.2024 | 2,20 | 2,28 | 2,12 | 2,27 | 4,13% | 650.055,00 |
| 19.03.2024 | 2,01 | 2,24 | 1,98 | 2,18 | 7,92% | 915.834,00 |
| 18.03.2024 | 2,09 | 2,10 | 1,96 | 2,02 | -2,42% | 756.613,00 |
| 15.03.2024 | 2,05 | 2,16 | 2,02 | 2,07 | 0,49% | 491.595,00 |
| 14.03.2024 | 2,10 | 2,12 | 1,93 | 2,06 | -1,90% | 1.089.137,00 |
| 13.03.2024 | 2,12 | 2,17 | 2,07 | 2,10 | -1,87% | 663.472,00 |
| 12.03.2024 | 2,02 | 2,20 | 1,91 | 2,14 | -14,40% | 1.999.178,00 |
| 11.03.2024 | 2,52 | 2,57 | 2,46 | 2,50 | 0,00% | 811.996,00 |
| 08.03.2024 | 2,52 | 2,67 | 2,49 | 2,50 | -2,34% | 570.236,00 |
| 07.03.2024 | 2,73 | 2,73 | 2,44 | 2,56 | -5,01% | 1.184.645,00 |
| 06.03.2024 | 2,78 | 2,79 | 2,50 | 2,70 | -0,55% | 1.239.021,00 |
| 05.03.2024 | 2,70 | 2,85 | 2,69 | 2,71 | -1,28% | 2.355.760,00 |
| 04.03.2024 | 2,70 | 2,86 | 2,55 | 2,75 | 3,58% | 2.424.448,00 |
| 01.03.2024 | 2,42 | 2,78 | 2,36 | 2,65 | 8,38% | 3.016.719,00 |
| 29.02.2024 | 2,44 | 2,62 | 2,39 | 2,45 | -4,12% | 2.005.657,00 |
| 28.02.2024 | 2,18 | 2,74 | 2,17 | 2,55 | 13,33% | 6.809.973,00 |
| 27.02.2024 | 1,66 | 2,44 | 1,66 | 2,25 | 36,36% | 9.598.070,00 |
| 26.02.2024 | 1,48 | 1,65 | 1,46 | 1,65 | 10,00% | 512.155,00 |
| 23.02.2024 | 1,46 | 1,52 | 1,43 | 1,50 | 1,35% | 1.010.280,00 |
| 22.02.2024 | 1,47 | 1,50 | 1,44 | 1,48 | 2,07% | 135.485,00 |
| 21.02.2024 | 1,46 | 1,48 | 1,44 | 1,45 | -1,36% | 79.235,00 |
| 20.02.2024 | 1,47 | 1,50 | 1,46 | 1,47 | 0,00% | 103.218,00 |
| 16.02.2024 | 1,47 | 1,53 | 1,46 | 1,47 | -2,00% | 153.976,00 |
| 15.02.2024 | 1,50 | 1,53 | 1,46 | 1,50 | 0,67% | 222.859,00 |
| 14.02.2024 | 1,45 | 1,49 | 1,42 | 1,49 | 5,30% | 152.367,00 |
| 13.02.2024 | 1,38 | 1,46 | 1,38 | 1,42 | -7,82% | 439.852,00 |
| 12.02.2024 | 1,50 | 1,57 | 1,48 | 1,54 | 0,99% | 134.615,00 |
| 09.02.2024 | 1,48 | 1,56 | 1,48 | 1,52 | 4,11% | 187.476,00 |
| 08.02.2024 | 1,43 | 1,50 | 1,43 | 1,46 | 1,39% | 207.489,00 |
| 07.02.2024 | 1,46 | 1,47 | 1,43 | 1,44 | -1,37% | 128.509,00 |
| 06.02.2024 | 1,45 | 1,51 | 1,45 | 1,46 | 0,69% | 130.011,00 |
| 05.02.2024 | 1,48 | 1,48 | 1,44 | 1,45 | -2,03% | 141.319,00 |
| 02.02.2024 | 1,52 | 1,53 | 1,46 | 1,48 | -2,63% | 234.407,00 |
| 01.02.2024 | 1,53 | 1,54 | 1,49 | 1,52 | -1,30% | 219.541,00 |
| 31.01.2024 | 1,54 | 1,60 | 1,51 | 1,54 | -1,91% | 132.203,00 |
| 30.01.2024 | 1,63 | 1,63 | 1,51 | 1,57 | -3,09% | 255.256,00 |
| 29.01.2024 | 1,58 | 1,65 | 1,55 | 1,62 | 1,89% | 296.066,00 |
| 26.01.2024 | 1,54 | 1,59 | 1,52 | 1,59 | 3,92% | 205.089,00 |
| 25.01.2024 | 1,53 | 1,56 | 1,52 | 1,53 | 0,00% | 166.154,00 |
| 24.01.2024 | 1,65 | 1,65 | 1,52 | 1,53 | -4,97% | 523.703,00 |
| 23.01.2024 | 1,63 | 1,64 | 1,59 | 1,61 | -1,23% | 250.483,00 |
| 22.01.2024 | 1,65 | 1,65 | 1,60 | 1,63 | 0,00% | 219.766,00 |
| 19.01.2024 | 1,67 | 1,67 | 1,62 | 1,63 | -2,98% | 250.980,00 |
| 18.01.2024 | 1,62 | 1,70 | 1,60 | 1,68 | 3,07% | 422.355,00 |
| 17.01.2024 | 1,63 | 1,68 | 1,58 | 1,63 | -2,10% | 405.619,00 |
| 16.01.2024 | 1,73 | 1,73 | 1,64 | 1,67 | -3,76% | 345.023,00 |
| 12.01.2024 | 1,69 | 1,74 | 1,62 | 1,73 | 1,76% | 392.098,00 |
| 11.01.2024 | 1,67 | 1,70 | 1,60 | 1,70 | 1,80% | 305.040,00 |
| 10.01.2024 | 1,62 | 1,69 | 1,57 | 1,67 | 5,03% | 369.700,00 |
| 09.01.2024 | 1,58 | 1,63 | 1,55 | 1,59 | 0,00% | 475.763,00 |
| 08.01.2024 | 1,50 | 1,65 | 1,47 | 1,59 | 5,30% | 901.545,00 |
| 05.01.2024 | 1,55 | 1,56 | 1,46 | 1,51 | -3,08% | 613.684,00 |
| 04.01.2024 | 1,64 | 1,64 | 1,55 | 1,56 | -4,42% | 497.012,00 |
| 03.01.2024 | 1,68 | 1,68 | 1,59 | 1,63 | -2,98% | 503.478,00 |
| 02.01.2024 | 1,59 | 1,70 | 1,55 | 1,68 | 8,39% | 1.242.313,00 |
| 29.12.2023 | 1,56 | 1,60 | 1,52 | 1,55 | 0,32% | 741.158,00 |
| 28.12.2023 | 1,56 | 1,60 | 1,50 | 1,55 | 0,32% | 771.881,00 |
| 27.12.2023 | 1,50 | 1,55 | 1,48 | 1,54 | 4,05% | 458.494,00 |
| 26.12.2023 | 1,46 | 1,50 | 1,45 | 1,48 | 2,78% | 350.160,00 |
| 22.12.2023 | 1,40 | 1,46 | 1,40 | 1,44 | 2,13% | 160.983,00 |
| 21.12.2023 | 1,32 | 1,43 | 1,32 | 1,41 | 5,22% | 315.318,00 |
| 20.12.2023 | 1,38 | 1,44 | 1,33 | 1,34 | -4,96% | 265.123,00 |