1,087€
0,46%
Echtzeit-Aktienkurs CytomX Therapeutics
Bid:
Ask:
Aktienkurse zur CytomX Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 1,08 | 1,11 | 1,08 | 1,11 | 2,22% | 5.610,00 |
| 05.09.2024 | 1,12 | 1,12 | 1,08 | 1,08 | -5,09% | 190,00 |
| 04.09.2024 | 1,03 | 1,14 | 1,00 | 1,14 | 9,62% | 4.198,00 |
| 03.09.2024 | 1,05 | 1,08 | 1,04 | 1,04 | -3,79% | 6.256,00 |
| 02.09.2024 | 1,05 | 1,08 | 1,05 | 1,08 | 0,56% | 315,00 |
| 30.08.2024 | 1,05 | 1,08 | 1,05 | 1,08 | 3,46% | 155,00 |
| 29.08.2024 | 1,06 | 1,07 | 1,03 | 1,04 | -3,62% | 1.399,00 |
| 28.08.2024 | 1,08 | 1,09 | 1,08 | 1,08 | 1,41% | 8.000,00 |
| 27.08.2024 | 1,09 | 1,09 | 1,06 | 1,06 | -0,84% | 3.363,00 |
| 26.08.2024 | 1,07 | 1,09 | 1,07 | 1,07 | -1,74% | 2.276,00 |
| 23.08.2024 | 1,09 | 1,11 | 1,06 | 1,09 | 2,54% | 2.702,00 |
| 22.08.2024 | 1,16 | 1,16 | 1,06 | 1,06 | -3,54% | 6.843,00 |
| 21.08.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,27% | 19,00 |
| 20.08.2024 | 1,12 | 1,12 | 1,10 | 1,11 | 1,84% | 1.438,00 |
| 19.08.2024 | 1,07 | 1,10 | 1,07 | 1,09 | 4,42% | 3.344,00 |
| 16.08.2024 | 1,07 | 1,14 | 1,04 | 1,04 | -4,94% | 1.469,00 |
| 15.08.2024 | 1,08 | 1,10 | 1,08 | 1,09 | 3,40% | 2.020,00 |
| 14.08.2024 | 1,06 | 1,06 | 1,04 | 1,06 | -2,22% | 1.024,00 |
| 13.08.2024 | 1,10 | 1,11 | 1,08 | 1,08 | -1,37% | 1.366,00 |
| 12.08.2024 | 1,09 | 1,12 | 1,09 | 1,10 | -3,52% | 3.508,00 |
| 09.08.2024 | 1,12 | 1,14 | 1,10 | 1,14 | 0,98% | 2.613,00 |
| 08.08.2024 | 1,09 | 1,13 | 1,09 | 1,13 | 4,36% | 1.100,00 |
| 07.08.2024 | 1,15 | 1,18 | 1,07 | 1,08 | -9,25% | 6.680,00 |
| 06.08.2024 | 1,18 | 1,19 | 1,16 | 1,19 | 4,30% | 33.650,00 |
| 05.08.2024 | 1,16 | 1,16 | 1,12 | 1,14 | -4,52% | 15.437,00 |
| 02.08.2024 | 1,23 | 1,25 | 1,18 | 1,19 | -4,63% | - |
| 01.08.2024 | 1,27 | 1,27 | 1,25 | 1,25 | -0,32% | 3.050,00 |
| 31.07.2024 | 1,27 | 1,27 | 1,26 | 1,26 | -3,01% | 1.400,00 |
| 30.07.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -2,78% | 1.000,00 |
| 29.07.2024 | 1,40 | 1,40 | 1,30 | 1,33 | 0,45% | 6.800,00 |
| 26.07.2024 | 1,35 | 1,35 | 1,33 | 1,33 | 2,00% | 5.383,00 |
| 25.07.2024 | 1,32 | 1,32 | 1,30 | 1,30 | -4,06% | 8.155,00 |
| 24.07.2024 | 1,35 | 1,36 | 1,32 | 1,36 | 1,65% | 4.438,00 |
| 23.07.2024 | 1,31 | 1,33 | 1,23 | 1,33 | 2,93% | 64.700,00 |
| 22.07.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 4,35% | 3.520,00 |
| 19.07.2024 | 1,25 | 1,27 | 1,23 | 1,24 | -0,80% | 6.300,00 |
| 18.07.2024 | 1,31 | 1,31 | 1,25 | 1,25 | -2,65% | 16.300,00 |
| 17.07.2024 | 1,34 | 1,37 | 1,29 | 1,29 | -6,00% | 3.517,00 |
| 16.07.2024 | 1,35 | 1,38 | 1,35 | 1,37 | 5,15% | 12.400,00 |
| 15.07.2024 | 1,34 | 1,34 | 1,30 | 1,30 | -0,08% | 4.900,00 |
| 12.07.2024 | 1,30 | 1,30 | 1,29 | 1,30 | 2,44% | 11.250,00 |
| 11.07.2024 | 1,19 | 1,30 | 1,19 | 1,27 | 4,87% | 11.150,00 |
| 10.07.2024 | 1,22 | 1,24 | 1,21 | 1,21 | -4,42% | 31.000,00 |
| 09.07.2024 | 1,23 | 1,27 | 1,23 | 1,27 | 2,05% | 8.000,00 |
| 08.07.2024 | 1,19 | 1,28 | 1,19 | 1,24 | 1,35% | - |
| 05.07.2024 | 1,19 | 1,23 | 1,19 | 1,23 | 1,32% | 1.800,00 |
| 04.07.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -1,47% | - |
| 03.07.2024 | 1,23 | 1,25 | 1,22 | 1,23 | -3,92% | - |
| 02.07.2024 | 1,27 | 1,28 | 1,27 | 1,28 | 1,59% | 3.900,00 |
| 01.07.2024 | 1,12 | 1,28 | 1,12 | 1,26 | 9,78% | 13.819,00 |
| 28.06.2024 | 1,17 | 1,17 | 1,15 | 1,15 | -1,21% | 4.131,00 |
| 27.06.2024 | 1,15 | 1,18 | 1,13 | 1,16 | 5,65% | 103.958,00 |
| 26.06.2024 | 1,12 | 1,15 | 1,08 | 1,10 | -4,53% | 54.592,00 |
| 25.06.2024 | 1,27 | 1,27 | 1,15 | 1,15 | -4,17% | 33.900,00 |
| 24.06.2024 | 1,22 | 1,22 | 1,19 | 1,20 | -2,84% | 1.500,00 |
| 21.06.2024 | 1,22 | 1,25 | 1,22 | 1,23 | 2,58% | 7.935,00 |
| 20.06.2024 | 1,22 | 1,22 | 1,20 | 1,20 | -1,15% | 9.200,00 |
| 19.06.2024 | 1,20 | 1,22 | 1,20 | 1,22 | 0,58% | 800,00 |
| 18.06.2024 | 1,26 | 1,27 | 1,21 | 1,21 | -5,17% | 16.950,00 |
| 17.06.2024 | 1,29 | 1,32 | 1,27 | 1,28 | -0,39% | 5.650,00 |
| 14.06.2024 | 1,36 | 1,39 | 1,28 | 1,28 | -6,43% | 6.530,00 |
| 13.06.2024 | 1,41 | 1,41 | 1,35 | 1,37 | -0,73% | 11.575,00 |
| 12.06.2024 | 1,40 | 1,43 | 1,33 | 1,38 | -1,92% | 29.257,00 |
| 11.06.2024 | 1,50 | 1,50 | 1,38 | 1,41 | -9,47% | 9.810,00 |
| 10.06.2024 | 1,50 | 1,55 | 1,50 | 1,55 | 3,46% | 4.839,00 |
| 07.06.2024 | 1,55 | 1,57 | 1,50 | 1,50 | -0,99% | 5.711,00 |
| 06.06.2024 | 1,52 | 1,58 | 1,50 | 1,52 | -4,89% | 10.880,00 |
| 05.06.2024 | 1,53 | 1,60 | 1,53 | 1,59 | 4,59% | 2.126,00 |
| 04.06.2024 | 1,63 | 1,63 | 1,52 | 1,52 | -4,27% | 5.000,00 |
| 03.06.2024 | 1,58 | 1,62 | 1,55 | 1,59 | 1,14% | 7.625,00 |
| 31.05.2024 | 1,60 | 1,64 | 1,57 | 1,57 | -0,38% | 4.500,00 |
| 30.05.2024 | 1,59 | 1,62 | 1,55 | 1,58 | -2,59% | 13.385,00 |
| 29.05.2024 | 1,69 | 1,69 | 1,58 | 1,62 | -2,23% | 11.250,00 |
| 28.05.2024 | 1,74 | 1,75 | 1,66 | 1,66 | 0,55% | 19.902,00 |
| 27.05.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,43% | 15,00 |
| 24.05.2024 | 1,65 | 1,67 | 1,64 | 1,64 | -3,13% | 13.050,00 |
| 23.05.2024 | 1,65 | 1,70 | 1,65 | 1,70 | -0,24% | 5.000,00 |
| 22.05.2024 | 1,69 | 1,73 | 1,69 | 1,70 | -1,68% | 2.050,00 |
| 21.05.2024 | 1,77 | 1,77 | 1,73 | 1,73 | -2,43% | 91.900,00 |
| 20.05.2024 | 1,76 | 1,77 | 1,70 | 1,77 | 1,08% | 3.287,00 |
| 17.05.2024 | 1,81 | 1,81 | 1,71 | 1,75 | -3,58% | 29.655,00 |
| 16.05.2024 | 1,80 | 1,85 | 1,80 | 1,82 | 0,44% | 10.150,00 |
| 15.05.2024 | 1,78 | 1,83 | 1,76 | 1,81 | 3,84% | 62.362,00 |
| 14.05.2024 | 1,75 | 1,84 | 1,70 | 1,74 | -1,53% | 74.250,00 |
| 13.05.2024 | 1,83 | 1,87 | 1,75 | 1,77 | -3,33% | 125.870,00 |
| 10.05.2024 | 1,94 | 1,99 | 1,75 | 1,83 | -15,54% | 229.907,00 |
| 09.05.2024 | 2,50 | 2,98 | 2,06 | 2,17 | -43,04% | 384.098,00 |
| 08.05.2024 | 3,85 | 3,94 | 3,52 | 3,81 | -0,89% | 238.593,00 |
| 07.05.2024 | 4,17 | 4,27 | 3,84 | 3,84 | -6,57% | 138.990,00 |
| 06.05.2024 | 4,35 | 4,55 | 4,01 | 4,11 | -1,15% | 48.499,00 |
| 03.05.2024 | 4,21 | 4,60 | 4,08 | 4,16 | -0,76% | 243.738,00 |
| 02.05.2024 | 4,40 | 4,40 | 3,90 | 4,19 | 183,88% | 1.196.423,00 |
| 30.04.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -4,47% | 700,00 |
| 29.04.2024 | 1,54 | 1,55 | 1,50 | 1,55 | 1,71% | 19.800,00 |
| 26.04.2024 | 1,50 | 1,52 | 1,50 | 1,52 | 0,26% | 10.500,00 |
| 25.04.2024 | 1,49 | 1,55 | 1,49 | 1,52 | 0,26% | 8.300,00 |
| 24.04.2024 | 1,55 | 1,58 | 1,51 | 1,51 | -4,37% | 10.138,00 |
| 23.04.2024 | 1,54 | 1,58 | 1,54 | 1,58 | -0,75% | 7.550,00 |
| 22.04.2024 | 1,59 | 1,64 | 1,59 | 1,59 | 1,14% | 3.005,00 |
| 19.04.2024 | 1,64 | 1,64 | 1,57 | 1,57 | -6,64% | 5.384,00 |