3,805€
-0,78%
Echtzeit-Aktienkurs Cytomx Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Cytomx Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 3,91 | 3,91 | 3,83 | 3,83 | -0,23% | - |
| 07.05.2024 | 4,23 | 4,27 | 3,84 | 3,84 | -6,05% | 138.990,00 |
| 06.05.2024 | 4,34 | 4,57 | 3,98 | 4,08 | -1,47% | 48.499,00 |
| 03.05.2024 | 4,27 | 4,65 | 4,08 | 4,14 | -0,77% | 243.738,00 |
| 02.05.2024 | 4,43 | 4,43 | 3,78 | 4,18 | 172,43% | 1.196.423,00 |
| 30.04.2024 | 1,50 | 1,55 | 1,48 | 1,53 | 1,12% | 700,00 |
| 29.04.2024 | 1,49 | 1,55 | 1,48 | 1,52 | 0,73% | 19.800,00 |
| 26.04.2024 | 1,49 | 1,53 | 1,48 | 1,50 | 1,07% | 10.500,00 |
| 25.04.2024 | 1,52 | 1,56 | 1,48 | 1,49 | -3,19% | 8.300,00 |
| 24.04.2024 | 1,57 | 1,59 | 1,51 | 1,54 | -2,35% | 10.138,00 |
| 23.04.2024 | 1,57 | 1,62 | 1,54 | 1,57 | 0,19% | 7.550,00 |
| 22.04.2024 | 1,58 | 1,66 | 1,57 | 1,57 | -0,03% | 3.005,00 |
| 19.04.2024 | 1,61 | 1,65 | 1,54 | 1,57 | -3,59% | 5.384,00 |
| 18.04.2024 | 1,65 | 1,69 | 1,62 | 1,63 | -1,98% | 3.200,00 |
| 17.04.2024 | 1,76 | 1,81 | 1,66 | 1,66 | -5,27% | 1.000,00 |
| 16.04.2024 | 1,85 | 1,87 | 1,76 | 1,76 | -5,03% | 3.300,00 |
| 15.04.2024 | 2,02 | 2,04 | 1,83 | 1,85 | -7,85% | 10.100,00 |
| 12.04.2024 | 2,01 | 2,11 | 1,94 | 2,01 | 0,83% | 4.475,00 |
| 11.04.2024 | 1,95 | 2,02 | 1,92 | 1,99 | 2,08% | 2.980,00 |
| 10.04.2024 | 1,87 | 1,95 | 1,71 | 1,95 | 4,50% | 8.030,00 |
| 09.04.2024 | 1,90 | 1,93 | 1,85 | 1,87 | -1,45% | - |
| 08.04.2024 | 1,90 | 2,01 | 1,87 | 1,89 | -0,68% | 6.950,00 |
| 05.04.2024 | 1,90 | 1,97 | 1,90 | 1,91 | 0,00% | - |
| 04.04.2024 | 1,98 | 2,00 | 1,90 | 1,91 | -3,74% | 3.301,00 |
| 03.04.2024 | 1,99 | 2,03 | 1,93 | 1,98 | 0,33% | 1.020,00 |
| 02.04.2024 | 2,00 | 2,00 | 1,91 | 1,97 | -2,13% | 10.350,00 |
| 28.03.2024 | 2,03 | 2,13 | 1,99 | 2,02 | -0,54% | 10.810,00 |
| 27.03.2024 | 1,95 | 2,03 | 1,91 | 2,03 | 4,30% | 11.503,00 |
| 26.03.2024 | 1,96 | 1,96 | 1,84 | 1,94 | -1,27% | 11.010,00 |
| 25.03.2024 | 1,96 | 1,98 | 1,93 | 1,97 | 0,61% | 2.790,00 |
| 22.03.2024 | 2,08 | 2,08 | 1,95 | 1,96 | -5,80% | 24.430,00 |
| 21.03.2024 | 2,05 | 2,12 | 2,04 | 2,08 | 1,47% | - |
| 20.03.2024 | 2,01 | 2,08 | 1,95 | 2,05 | 1,79% | 20,00 |
| 19.03.2024 | 1,88 | 2,05 | 1,83 | 2,01 | 7,22% | 84.570,00 |
| 18.03.2024 | 1,91 | 2,09 | 1,80 | 1,88 | -1,57% | 47.275,00 |
| 15.03.2024 | 1,89 | 1,97 | 1,79 | 1,91 | 1,01% | 52.350,00 |
| 14.03.2024 | 1,92 | 1,96 | 1,78 | 1,89 | -1,87% | 52.112,00 |
| 13.03.2024 | 1,95 | 1,98 | 1,89 | 1,92 | -1,49% | 47.850,00 |
| 12.03.2024 | 1,85 | 2,01 | 1,75 | 1,95 | -4,78% | 166.811,00 |
| 11.03.2024 | 2,30 | 2,40 | 1,97 | 2,05 | -10,87% | 50.797,00 |
| 08.03.2024 | 2,34 | 2,44 | 2,27 | 2,30 | -0,22% | 13.574,00 |
| 07.03.2024 | 2,48 | 2,53 | 2,24 | 2,31 | -6,77% | 10.560,00 |
| 06.03.2024 | 2,51 | 2,57 | 2,33 | 2,47 | -0,80% | 6.975,00 |
| 05.03.2024 | 2,54 | 2,63 | 2,46 | 2,49 | -1,38% | 19.350,00 |
| 04.03.2024 | 2,47 | 2,63 | 2,34 | 2,53 | 4,01% | 25.715,00 |
| 01.03.2024 | 2,27 | 2,56 | 2,20 | 2,43 | 7,52% | 26.749,00 |
| 29.02.2024 | 2,35 | 2,43 | 2,09 | 2,26 | -2,59% | 51.284,00 |
| 28.02.2024 | 2,01 | 2,51 | 1,96 | 2,32 | 13,87% | 421.005,00 |
| 27.02.2024 | 1,52 | 2,23 | 1,50 | 2,04 | 36,01% | 396.941,00 |
| 26.02.2024 | 1,38 | 1,51 | 1,36 | 1,50 | 8,47% | 2.255,00 |
| 23.02.2024 | 1,37 | 1,40 | 1,34 | 1,38 | 0,66% | 1.000,00 |
| 22.02.2024 | 1,34 | 1,37 | 1,34 | 1,37 | 2,01% | 1.000,00 |
| 21.02.2024 | 1,36 | 1,37 | 1,33 | 1,35 | -0,74% | 16.500,00 |
| 20.02.2024 | 1,36 | 1,40 | 1,33 | 1,36 | -0,73% | 4.800,00 |
| 19.02.2024 | 1,36 | 1,37 | 1,34 | 1,37 | -0,94% | 200,00 |
| 16.02.2024 | 1,39 | 1,47 | 1,36 | 1,38 | -0,14% | 7.225,00 |
| 15.02.2024 | 1,39 | 1,42 | 1,34 | 1,38 | -0,29% | 9.200,00 |
| 14.02.2024 | 1,32 | 1,38 | 1,32 | 1,38 | 4,77% | - |
| 13.02.2024 | 1,42 | 1,43 | 1,30 | 1,32 | -6,71% | 13.278,00 |
| 12.02.2024 | 1,42 | 1,46 | 1,38 | 1,42 | 0,78% | 1.000,00 |
| 09.02.2024 | 1,36 | 1,44 | 1,33 | 1,41 | 2,63% | 3.655,00 |
| 08.02.2024 | 1,34 | 1,39 | 1,32 | 1,37 | 2,09% | 25.127,00 |
| 07.02.2024 | 1,36 | 1,38 | 1,34 | 1,34 | -1,61% | 2.960,00 |
| 06.02.2024 | 1,35 | 1,40 | 1,35 | 1,36 | 0,59% | 2.001,00 |
| 05.02.2024 | 1,37 | 1,39 | 1,33 | 1,36 | -0,88% | 5.500,00 |
| 02.02.2024 | 1,41 | 1,42 | 1,36 | 1,37 | -1,80% | 5.000,00 |
| 01.02.2024 | 1,42 | 1,45 | 1,38 | 1,39 | -2,66% | 7.360,00 |
| 31.01.2024 | 1,45 | 1,47 | 1,41 | 1,43 | -0,63% | 2.010,00 |
| 30.01.2024 | 1,49 | 1,51 | 1,40 | 1,44 | -4,13% | 5.193,00 |
| 29.01.2024 | 1,47 | 1,52 | 1,43 | 1,50 | 3,45% | - |
| 26.01.2024 | 1,41 | 1,46 | 1,40 | 1,45 | 2,47% | 2.550,00 |
| 25.01.2024 | 1,41 | 1,45 | 1,38 | 1,42 | 0,43% | 3.382,00 |
| 24.01.2024 | 1,48 | 1,55 | 1,40 | 1,41 | -5,31% | 11.164,00 |
| 23.01.2024 | 1,49 | 1,51 | 1,30 | 1,49 | -0,87% | 9.070,00 |
| 22.01.2024 | 1,50 | 1,50 | 1,46 | 1,50 | 0,07% | 150,00 |
| 19.01.2024 | 1,54 | 1,54 | 1,48 | 1,50 | -2,34% | 4.657,00 |
| 18.01.2024 | 1,47 | 1,56 | 1,47 | 1,54 | 2,95% | 9.990,00 |
| 17.01.2024 | 1,53 | 1,54 | 1,46 | 1,49 | -2,48% | - |
| 16.01.2024 | 1,56 | 1,57 | 1,50 | 1,53 | -2,05% | 3.375,00 |
| 15.01.2024 | 1,57 | 1,58 | 1,55 | 1,56 | -0,19% | 3.000,00 |
| 12.01.2024 | 1,54 | 1,58 | 1,50 | 1,57 | 1,56% | 65.850,00 |
| 11.01.2024 | 1,51 | 1,55 | 1,46 | 1,54 | 0,98% | 14.405,00 |
| 10.01.2024 | 1,45 | 1,54 | 1,43 | 1,53 | 4,59% | 37.103,00 |
| 09.01.2024 | 1,45 | 1,49 | 1,42 | 1,46 | 0,27% | 400,00 |
| 08.01.2024 | 1,38 | 1,50 | 1,35 | 1,46 | 5,13% | 4.006,00 |
| 05.01.2024 | 1,42 | 1,54 | 1,33 | 1,39 | -3,42% | 7.271,00 |
| 04.01.2024 | 1,48 | 1,51 | 1,42 | 1,43 | -2,45% | 3.210,00 |
| 03.01.2024 | 1,54 | 1,62 | 1,46 | 1,47 | -2,46% | 21.647,00 |
| 02.01.2024 | 1,41 | 1,52 | 1,38 | 1,51 | 8,03% | 24.470,00 |
| 29.12.2023 | 1,40 | 1,40 | 1,39 | 1,40 | -0,71% | - |
| 28.12.2023 | 1,40 | 1,44 | 1,34 | 1,41 | 1,37% | 27.253,00 |
| 27.12.2023 | 1,33 | 1,39 | 1,32 | 1,39 | 5,64% | 30.613,00 |
| 22.12.2023 | 1,28 | 1,33 | 1,18 | 1,31 | 2,02% | 55.133,00 |
| 21.12.2023 | 1,23 | 1,29 | 1,21 | 1,29 | 4,21% | 19.133,00 |
| 20.12.2023 | 1,29 | 1,31 | 1,22 | 1,23 | -4,27% | 470,00 |
| 19.12.2023 | 1,29 | 1,30 | 1,29 | 1,29 | -1,60% | - |
| 18.12.2023 | 1,30 | 1,32 | 1,25 | 1,31 | 0,85% | 2.573,00 |
| 15.12.2023 | 1,33 | 1,36 | 1,29 | 1,30 | -3,49% | 449,00 |
| 14.12.2023 | 1,33 | 1,35 | 1,29 | 1,35 | 2,67% | 1.773,00 |
| 13.12.2023 | 1,31 | 1,33 | 1,27 | 1,31 | -1,35% | 4.780,00 |