1,041€
2,51%
Echtzeit-Aktienkurs CytomX Therapeutics
Bid:
Ask:
Aktienkurse zur CytomX Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,03 | 1,05 | 1,00 | 1,04 | 1,97% | 4.002,00 |
| 19.12.2024 | 1,04 | 1,07 | 0,99 | 1,02 | -2,59% | 2.807,00 |
| 18.12.2024 | 1,05 | 1,09 | 1,03 | 1,04 | 1,36% | 3.857,00 |
| 17.12.2024 | 1,12 | 1,12 | 1,01 | 1,03 | -2,65% | 5.256,00 |
| 16.12.2024 | 1,03 | 1,11 | 1,03 | 1,06 | 2,62% | 15.234,00 |
| 13.12.2024 | 1,10 | 1,10 | 1,00 | 1,03 | 0,98% | 9.003,00 |
| 12.12.2024 | 1,15 | 1,16 | 1,02 | 1,02 | -6,17% | 4.295,00 |
| 11.12.2024 | 1,18 | 1,18 | 1,09 | 1,09 | -6,38% | 760,00 |
| 10.12.2024 | 1,22 | 1,26 | 1,11 | 1,16 | -1,86% | 11.589,00 |
| 09.12.2024 | 1,09 | 1,22 | 1,09 | 1,18 | 6,49% | 7.097,00 |
| 06.12.2024 | 1,12 | 1,15 | 1,06 | 1,11 | 2,21% | 43.222,00 |
| 05.12.2024 | 1,26 | 1,26 | 1,07 | 1,09 | -11,35% | 10.698,00 |
| 04.12.2024 | 1,18 | 1,30 | 1,14 | 1,23 | 5,60% | 33.244,00 |
| 03.12.2024 | 1,19 | 1,30 | 1,06 | 1,16 | 13,73% | 130.635,00 |
| 02.12.2024 | 1,01 | 1,04 | 0,97 | 1,02 | 5,15% | 1.089,00 |
| 29.11.2024 | 0,99 | 1,01 | 0,97 | 0,97 | -2,22% | 9.122,00 |
| 28.11.2024 | 0,99 | 0,99 | 0,95 | 0,99 | 1,95% | 1.833,00 |
| 27.11.2024 | 1,01 | 1,01 | 0,94 | 0,97 | 2,91% | 9.459,00 |
| 26.11.2024 | 0,93 | 0,99 | 0,88 | 0,95 | 0,53% | 3.800,00 |
| 25.11.2024 | 0,83 | 0,94 | 0,82 | 0,94 | 12,63% | 3.659,00 |
| 22.11.2024 | 0,85 | 0,86 | 0,82 | 0,84 | 2,79% | 3.368,00 |
| 21.11.2024 | 0,83 | 0,86 | 0,79 | 0,81 | -1,54% | - |
| 20.11.2024 | 0,86 | 0,87 | 0,83 | 0,83 | -2,94% | 9.328,00 |
| 19.11.2024 | 0,84 | 0,85 | 0,80 | 0,85 | 4,04% | 535,00 |
| 18.11.2024 | 0,89 | 0,89 | 0,82 | 0,82 | -9,12% | 13.930,00 |
| 15.11.2024 | 0,97 | 1,00 | 0,90 | 0,90 | -6,01% | 18.051,00 |
| 14.11.2024 | 0,94 | 1,03 | 0,94 | 0,96 | 0,10% | 9.157,00 |
| 13.11.2024 | 0,95 | 1,01 | 0,94 | 0,96 | -0,73% | 7.839,00 |
| 12.11.2024 | 1,00 | 1,03 | 0,95 | 0,96 | 4,34% | 3.444,00 |
| 11.11.2024 | 1,04 | 1,05 | 0,92 | 0,92 | -9,91% | 22.562,00 |
| 08.11.2024 | 1,10 | 1,13 | 1,00 | 1,02 | 8,94% | 37.347,00 |
| 07.11.2024 | 0,95 | 0,95 | 0,91 | 0,94 | 0,11% | 10.113,00 |
| 06.11.2024 | 0,96 | 0,97 | 0,87 | 0,94 | 3,70% | 11.656,00 |
| 05.11.2024 | 0,91 | 0,94 | 0,91 | 0,91 | -2,16% | 3.267,00 |
| 04.11.2024 | 0,99 | 0,99 | 0,92 | 0,93 | 1,48% | 5.282,00 |
| 01.11.2024 | 0,92 | 0,93 | 0,91 | 0,91 | -0,87% | 1.441,00 |
| 31.10.2024 | 0,93 | 0,93 | 0,92 | 0,92 | 0,49% | 6.596,00 |
| 30.10.2024 | 0,92 | 0,95 | 0,91 | 0,92 | -2,03% | 11.603,00 |
| 29.10.2024 | 0,94 | 1,00 | 0,92 | 0,93 | 1,52% | 21.896,00 |
| 28.10.2024 | 0,96 | 0,98 | 0,92 | 0,92 | -5,40% | 6.246,00 |
| 25.10.2024 | 1,02 | 1,02 | 0,97 | 0,97 | -0,82% | 6.092,00 |
| 24.10.2024 | 1,02 | 1,02 | 0,98 | 0,98 | -3,06% | 2.523,00 |
| 23.10.2024 | 1,00 | 1,05 | 0,99 | 1,01 | -0,69% | 9.722,00 |
| 22.10.2024 | 1,08 | 1,08 | 1,00 | 1,02 | -5,82% | 4.038,00 |
| 21.10.2024 | 1,11 | 1,11 | 1,08 | 1,08 | 1,31% | 11.507,00 |
| 18.10.2024 | 1,10 | 1,10 | 1,06 | 1,07 | -1,11% | 131,00 |
| 17.10.2024 | 1,11 | 1,11 | 1,07 | 1,08 | 2,96% | 1.310,00 |
| 16.10.2024 | 1,05 | 1,05 | 1,00 | 1,05 | 4,50% | 4.997,00 |
| 15.10.2024 | 1,00 | 1,02 | 1,00 | 1,00 | 1,45% | - |
| 14.10.2024 | 1,03 | 1,08 | 0,99 | 0,99 | -6,56% | 8.532,00 |
| 11.10.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -1,21% | 37,00 |
| 10.10.2024 | 1,08 | 1,08 | 1,02 | 1,07 | 1,42% | 11.357,00 |
| 09.10.2024 | 1,05 | 1,08 | 1,02 | 1,06 | -0,75% | 609,00 |
| 08.10.2024 | 1,06 | 1,08 | 1,06 | 1,07 | 0,19% | 2.768,00 |
| 07.10.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 2,02% | 62,00 |
| 04.10.2024 | 1,04 | 1,04 | 1,01 | 1,04 | 1,07% | 3.023,00 |
| 03.10.2024 | 1,06 | 1,06 | 1,03 | 1,03 | -2,55% | 35,00 |
| 02.10.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,28% | 1.000,00 |
| 01.10.2024 | 1,04 | 1,06 | 1,04 | 1,06 | -2,13% | 3.914,00 |
| 30.09.2024 | 1,09 | 1,11 | 1,06 | 1,08 | -2,00% | 6.382,00 |
| 27.09.2024 | 1,08 | 1,10 | 1,08 | 1,10 | 5,77% | 1.300,00 |
| 26.09.2024 | 1,03 | 1,04 | 1,03 | 1,04 | 0,00% | 650,00 |
| 25.09.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -2,26% | 125,00 |
| 24.09.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 4,62% | 3.300,00 |
| 23.09.2024 | 1,07 | 1,07 | 1,02 | 1,02 | -4,69% | 3.621,00 |
| 20.09.2024 | 1,05 | 1,07 | 1,05 | 1,07 | 1,33% | 18,00 |
| 19.09.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -3,92% | 1.000,00 |
| 18.09.2024 | 1,10 | 1,11 | 1,10 | 1,10 | 0,55% | 9.709,00 |
| 17.09.2024 | 1,07 | 1,09 | 1,07 | 1,09 | 0,09% | 1.067,00 |
| 16.09.2024 | 1,13 | 1,13 | 1,09 | 1,09 | -3,29% | 543,00 |
| 13.09.2024 | 1,14 | 1,16 | 1,13 | 1,13 | -2,93% | 9.596,00 |
| 12.09.2024 | 1,21 | 1,21 | 1,16 | 1,16 | -0,26% | 4.671,00 |
| 11.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 4,12% | 1.500,00 |
| 10.09.2024 | 1,15 | 1,15 | 1,11 | 1,12 | -3,46% | 910,00 |
| 09.09.2024 | 1,14 | 1,17 | 1,14 | 1,16 | 4,61% | 3.344,00 |
| 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 |