4,438€
8,24%
Echtzeit-Aktienkurs Cytomx Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Cytomx Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 4,21 | 4,68 | 4,10 | 4,13 | -0,98% | 1.050,00 |
| 02.05.2024 | 4,43 | 4,43 | 3,78 | 4,17 | 171,93% | 165.800,00 |
| 30.04.2024 | 1,50 | 1,59 | 1,50 | 1,53 | 1,06% | - |
| 29.04.2024 | 1,49 | 1,58 | 1,48 | 1,52 | 1,68% | - |
| 26.04.2024 | 1,49 | 1,53 | 1,49 | 1,49 | -0,33% | - |
| 25.04.2024 | 1,52 | 1,68 | 1,48 | 1,50 | -2,09% | 900,00 |
| 24.04.2024 | 1,55 | 1,60 | 1,52 | 1,53 | -2,92% | - |
| 23.04.2024 | 1,57 | 1,62 | 1,56 | 1,57 | 0,13% | - |
| 22.04.2024 | 1,58 | 1,68 | 1,57 | 1,57 | 0,00% | - |
| 19.04.2024 | 1,62 | 1,66 | 1,54 | 1,57 | -3,02% | - |
| 18.04.2024 | 1,65 | 1,71 | 1,62 | 1,62 | -2,00% | - |
| 17.04.2024 | 1,76 | 1,81 | 1,65 | 1,65 | -5,81% | - |
| 16.04.2024 | 1,85 | 1,87 | 1,76 | 1,76 | -5,08% | - |
| 15.04.2024 | 2,02 | 2,04 | 1,83 | 1,85 | -8,23% | - |
| 12.04.2024 | 2,01 | 2,11 | 1,94 | 2,02 | 0,80% | - |
| 11.04.2024 | 1,96 | 2,01 | 1,92 | 2,00 | 2,09% | - |
| 10.04.2024 | 1,84 | 1,96 | 1,82 | 1,96 | 5,04% | - |
| 09.04.2024 | 1,87 | 1,93 | 1,85 | 1,87 | -1,48% | - |
| 08.04.2024 | 1,87 | 2,01 | 1,87 | 1,89 | -0,68% | - |
| 05.04.2024 | 1,87 | 1,98 | 1,87 | 1,91 | 0,00% | - |
| 04.04.2024 | 1,95 | 2,00 | 1,90 | 1,91 | -3,74% | - |
| 03.04.2024 | 1,99 | 2,01 | 1,93 | 1,98 | 0,30% | 1.900,00 |
| 02.04.2024 | 2,00 | 2,00 | 1,93 | 1,97 | -0,10% | - |
| 28.03.2024 | 2,03 | 2,13 | 1,96 | 1,98 | -1,25% | - |
| 27.03.2024 | 1,92 | 2,04 | 1,91 | 2,00 | 4,33% | - |
| 26.03.2024 | 1,93 | 2,00 | 1,84 | 1,92 | -4,72% | - |
| 25.03.2024 | 1,93 | 2,02 | 1,93 | 2,01 | -0,15% | 4.000,00 |
| 22.03.2024 | 2,08 | 2,08 | 1,95 | 2,02 | -3,77% | 3.500,00 |
| 21.03.2024 | 2,02 | 2,12 | 2,01 | 2,10 | 3,20% | - |
| 20.03.2024 | 1,98 | 2,08 | 1,95 | 2,03 | 0,35% | - |
| 19.03.2024 | 1,86 | 2,06 | 1,83 | 2,02 | 7,61% | - |
| 18.03.2024 | 1,91 | 2,02 | 1,80 | 1,88 | -0,90% | 12.000,00 |
| 15.03.2024 | 1,89 | 1,98 | 1,78 | 1,90 | -0,52% | 1.880,00 |
| 14.03.2024 | 1,90 | 1,94 | 1,78 | 1,91 | -3,00% | 9.000,00 |
| 13.03.2024 | 1,92 | 1,98 | 1,89 | 1,97 | 0,72% | 4.500,00 |
| 12.03.2024 | 1,80 | 2,01 | 1,75 | 1,95 | -4,03% | 10.800,00 |
| 11.03.2024 | 2,28 | 2,40 | 1,95 | 2,03 | -11,57% | 3.500,00 |
| 08.03.2024 | 2,34 | 2,44 | 2,28 | 2,30 | -1,50% | - |
| 07.03.2024 | 2,44 | 2,52 | 2,24 | 2,34 | -5,58% | - |
| 06.03.2024 | 2,51 | 2,57 | 2,31 | 2,47 | -1,00% | 8.400,00 |
| 05.03.2024 | 2,51 | 2,63 | 2,48 | 2,50 | -1,19% | 7.780,00 |
| 04.03.2024 | 2,47 | 2,63 | 2,36 | 2,53 | 3,48% | - |
| 01.03.2024 | 2,23 | 2,55 | 2,20 | 2,44 | 8,10% | - |
| 29.02.2024 | 2,35 | 2,43 | 2,10 | 2,26 | -3,42% | 8.000,00 |
| 28.02.2024 | 2,05 | 2,51 | 1,95 | 2,34 | 14,31% | 20.500,00 |
| 27.02.2024 | 1,52 | 2,24 | 1,51 | 2,05 | 35,83% | 59.306,00 |
| 26.02.2024 | 1,36 | 1,51 | 1,36 | 1,51 | 9,52% | - |
| 23.02.2024 | 1,37 | 1,40 | 1,32 | 1,38 | 0,29% | - |
| 22.02.2024 | 1,32 | 1,38 | 1,32 | 1,37 | 2,01% | - |
| 21.02.2024 | 1,34 | 1,37 | 1,34 | 1,35 | -0,74% | - |
| 20.02.2024 | 1,36 | 1,40 | 1,33 | 1,36 | -0,59% | - |
| 19.02.2024 | 1,36 | 1,37 | 1,36 | 1,36 | -0,80% | - |
| 16.02.2024 | 1,37 | 1,45 | 1,36 | 1,37 | -0,65% | - |
| 15.02.2024 | 1,37 | 1,42 | 1,36 | 1,38 | -0,07% | - |
| 14.02.2024 | 1,32 | 1,38 | 1,32 | 1,38 | 4,77% | - |
| 13.02.2024 | 1,40 | 1,43 | 1,30 | 1,32 | -7,23% | - |
| 12.02.2024 | 1,42 | 1,46 | 1,38 | 1,42 | 1,35% | - |
| 09.02.2024 | 1,33 | 1,44 | 1,33 | 1,41 | 3,38% | - |
| 08.02.2024 | 1,34 | 1,39 | 1,33 | 1,36 | 2,33% | - |
| 07.02.2024 | 1,36 | 1,38 | 1,33 | 1,33 | -2,50% | - |
| 06.02.2024 | 1,35 | 1,40 | 1,35 | 1,36 | 0,52% | 4.000,00 |
| 05.02.2024 | 1,37 | 1,38 | 1,35 | 1,36 | -0,88% | - |
| 02.02.2024 | 1,38 | 1,43 | 1,36 | 1,37 | -2,57% | - |
| 01.02.2024 | 1,42 | 1,45 | 1,38 | 1,40 | -1,20% | - |
| 31.01.2024 | 1,45 | 1,47 | 1,41 | 1,42 | -1,32% | - |
| 30.01.2024 | 1,49 | 1,51 | 1,40 | 1,44 | -3,87% | - |
| 29.01.2024 | 1,47 | 1,52 | 1,43 | 1,50 | 2,53% | - |
| 26.01.2024 | 1,41 | 1,46 | 1,40 | 1,46 | 3,11% | - |
| 25.01.2024 | 1,38 | 1,44 | 1,38 | 1,42 | 0,43% | - |
| 24.01.2024 | 1,46 | 1,51 | 1,40 | 1,41 | -5,31% | - |
| 23.01.2024 | 1,49 | 1,51 | 1,30 | 1,49 | -0,93% | - |
| 22.01.2024 | 1,47 | 1,50 | 1,47 | 1,50 | 0,13% | - |
| 19.01.2024 | 1,52 | 1,54 | 1,49 | 1,50 | -2,60% | - |
| 18.01.2024 | 1,50 | 1,56 | 1,48 | 1,54 | 3,22% | 7.200,00 |
| 17.01.2024 | 1,53 | 1,54 | 1,46 | 1,49 | -2,48% | - |
| 16.01.2024 | 1,56 | 1,58 | 1,51 | 1,53 | -2,11% | - |
| 15.01.2024 | 1,55 | 1,58 | 1,55 | 1,56 | -0,38% | - |
| 12.01.2024 | 1,51 | 1,59 | 1,50 | 1,57 | 1,75% | - |
| 11.01.2024 | 1,51 | 1,55 | 1,47 | 1,54 | 1,05% | - |
| 10.01.2024 | 1,45 | 1,54 | 1,44 | 1,53 | 4,59% | - |
| 09.01.2024 | 1,45 | 1,49 | 1,42 | 1,46 | 0,27% | - |
| 08.01.2024 | 1,38 | 1,50 | 1,34 | 1,46 | 5,13% | - |
| 05.01.2024 | 1,39 | 1,54 | 1,34 | 1,39 | -2,53% | - |
| 04.01.2024 | 1,48 | 1,49 | 1,42 | 1,42 | -4,50% | - |
| 03.01.2024 | 1,54 | 1,58 | 1,46 | 1,49 | -3,38% | - |
| 02.01.2024 | 1,41 | 1,55 | 1,40 | 1,54 | 10,39% | - |
| 29.12.2023 | 1,40 | 1,40 | 1,39 | 1,40 | -0,07% | - |
| 28.12.2023 | 1,40 | 1,44 | 1,36 | 1,40 | 1,01% | - |
| 27.12.2023 | 1,33 | 1,39 | 1,32 | 1,38 | 4,62% | - |
| 22.12.2023 | 1,28 | 1,33 | 1,18 | 1,32 | 3,45% | - |
| 21.12.2023 | 1,23 | 1,31 | 1,21 | 1,28 | 3,82% | - |
| 20.12.2023 | 1,29 | 1,31 | 1,22 | 1,23 | -4,58% | - |
| 19.12.2023 | 1,27 | 1,31 | 1,27 | 1,29 | 0,70% | - |
| 18.12.2023 | 1,27 | 1,32 | 1,25 | 1,28 | -2,14% | - |
| 15.12.2023 | 1,32 | 1,36 | 1,29 | 1,31 | -2,82% | - |
| 14.12.2023 | 1,32 | 1,35 | 1,32 | 1,35 | 1,36% | - |
| 13.12.2023 | 1,31 | 1,34 | 1,28 | 1,33 | 0,99% | - |
| 12.12.2023 | 1,29 | 1,34 | 1,27 | 1,32 | 0,77% | - |
| 11.12.2023 | 1,37 | 1,37 | 1,24 | 1,31 | -3,76% | - |
| 08.12.2023 | 1,36 | 1,38 | 1,33 | 1,36 | 2,26% | - |