3,979€
-3,38%
Echtzeit-Aktienkurs Cytomx Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Cytomx Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 4,09 | 4,25 | 3,91 | 4,00 | -2,89% | 5.000,00 |
| 06.05.2024 | 4,35 | 4,57 | 3,97 | 4,12 | -3,87% | 21.703,00 |
| 03.05.2024 | 4,15 | 4,67 | 4,11 | 4,28 | 3,10% | 3.200,00 |
| 02.05.2024 | 1,53 | 4,41 | 1,53 | 4,16 | 171,57% | 24.579,00 |
| 30.04.2024 | 1,51 | 1,55 | 1,49 | 1,53 | 0,96% | - |
| 29.04.2024 | 1,48 | 1,54 | 1,48 | 1,52 | 1,68% | - |
| 26.04.2024 | 1,50 | 1,53 | 1,48 | 1,49 | -0,33% | - |
| 25.04.2024 | 1,52 | 1,53 | 1,48 | 1,50 | -2,89% | - |
| 24.04.2024 | 1,58 | 1,60 | 1,52 | 1,54 | -1,91% | - |
| 23.04.2024 | 1,57 | 1,62 | 1,56 | 1,57 | -0,16% | 1.900,00 |
| 22.04.2024 | 1,57 | 1,68 | 1,57 | 1,57 | 0,16% | 10.000,00 |
| 19.04.2024 | 1,63 | 1,65 | 1,54 | 1,57 | -3,68% | 2.000,00 |
| 18.04.2024 | 1,66 | 1,69 | 1,62 | 1,63 | -1,45% | - |
| 17.04.2024 | 1,74 | 1,81 | 1,65 | 1,65 | -6,02% | 2.000,00 |
| 16.04.2024 | 1,85 | 1,87 | 1,76 | 1,76 | -4,84% | - |
| 15.04.2024 | 2,00 | 2,04 | 1,83 | 1,85 | -8,26% | 50,00 |
| 12.04.2024 | 2,00 | 2,11 | 1,92 | 2,02 | 0,80% | 3.550,00 |
| 11.04.2024 | 1,95 | 2,01 | 1,88 | 2,00 | 3,09% | - |
| 10.04.2024 | 1,87 | 1,96 | 1,71 | 1,94 | 3,74% | - |
| 09.04.2024 | 1,90 | 1,93 | 1,85 | 1,87 | -1,42% | - |
| 08.04.2024 | 1,90 | 2,01 | 1,89 | 1,90 | -0,68% | - |
| 05.04.2024 | 1,90 | 1,97 | 1,90 | 1,91 | 0,24% | - |
| 04.04.2024 | 1,98 | 2,00 | 1,90 | 1,91 | -3,76% | - |
| 03.04.2024 | 1,98 | 2,03 | 1,93 | 1,98 | 0,10% | - |
| 02.04.2024 | 2,00 | 2,01 | 1,93 | 1,98 | 0,23% | - |
| 28.03.2024 | 2,03 | 2,13 | 1,97 | 1,97 | -2,78% | - |
| 27.03.2024 | 1,95 | 2,03 | 1,91 | 2,03 | 4,64% | - |
| 26.03.2024 | 1,96 | 1,97 | 1,84 | 1,94 | -1,07% | - |
| 25.03.2024 | 1,95 | 1,98 | 1,93 | 1,96 | 0,56% | - |
| 22.03.2024 | 2,07 | 2,08 | 1,95 | 1,95 | -5,68% | - |
| 21.03.2024 | 2,08 | 2,12 | 2,04 | 2,07 | 0,36% | - |
| 20.03.2024 | 1,99 | 2,08 | 1,95 | 2,06 | 2,49% | - |
| 19.03.2024 | 1,86 | 2,05 | 1,83 | 2,01 | 8,06% | - |
| 18.03.2024 | 1,90 | 2,08 | 1,80 | 1,86 | -2,36% | 3.000,00 |
| 15.03.2024 | 1,89 | 1,97 | 1,79 | 1,91 | 0,85% | - |
| 14.03.2024 | 1,90 | 1,94 | 1,78 | 1,89 | -1,61% | - |
| 13.03.2024 | 1,95 | 1,99 | 1,89 | 1,92 | -2,04% | 700,00 |
| 12.03.2024 | 1,81 | 2,01 | 1,74 | 1,96 | 8,11% | 11.000,00 |
| 11.03.2024 | 2,28 | 2,40 | 1,68 | 1,81 | -21,17% | 4.000,00 |
| 08.03.2024 | 2,36 | 2,44 | 2,28 | 2,30 | -1,50% | - |
| 07.03.2024 | 2,47 | 2,52 | 2,24 | 2,34 | -5,56% | - |
| 06.03.2024 | 2,49 | 2,56 | 2,33 | 2,47 | -0,90% | - |
| 05.03.2024 | 2,53 | 2,63 | 2,48 | 2,50 | -0,99% | 1.500,00 |
| 04.03.2024 | 2,44 | 2,59 | 2,37 | 2,52 | 2,65% | - |
| 01.03.2024 | 2,27 | 2,56 | 2,20 | 2,46 | 8,63% | 5.710,00 |
| 29.02.2024 | 2,33 | 2,43 | 2,12 | 2,26 | -2,16% | 2.740,00 |
| 28.02.2024 | 2,02 | 2,51 | 1,96 | 2,31 | 14,07% | 5.148,00 |
| 27.02.2024 | 1,52 | 2,25 | 1,51 | 2,03 | 35,00% | 27.136,00 |
| 26.02.2024 | 1,39 | 1,51 | 1,36 | 1,50 | 8,54% | - |
| 23.02.2024 | 1,37 | 1,40 | 1,34 | 1,38 | 0,88% | - |
| 22.02.2024 | 1,34 | 1,37 | 1,34 | 1,37 | 1,78% | - |
| 21.02.2024 | 1,36 | 1,37 | 1,34 | 1,35 | -0,74% | - |
| 20.02.2024 | 1,36 | 1,40 | 1,33 | 1,36 | -0,29% | - |
| 19.02.2024 | 1,36 | 1,37 | 1,36 | 1,36 | -0,66% | - |
| 16.02.2024 | 1,39 | 1,45 | 1,36 | 1,37 | -1,37% | - |
| 15.02.2024 | 1,37 | 1,42 | 1,36 | 1,39 | 0,95% | - |
| 14.02.2024 | 1,32 | 1,39 | 1,32 | 1,38 | 4,17% | - |
| 13.02.2024 | 1,42 | 1,43 | 1,32 | 1,32 | -7,11% | - |
| 12.02.2024 | 1,41 | 1,46 | 1,38 | 1,42 | 1,07% | - |
| 09.02.2024 | 1,36 | 1,44 | 1,33 | 1,41 | 3,38% | - |
| 08.02.2024 | 1,34 | 1,39 | 1,33 | 1,36 | 2,26% | - |
| 07.02.2024 | 1,36 | 1,38 | 1,33 | 1,33 | -2,35% | - |
| 06.02.2024 | 1,35 | 1,40 | 1,35 | 1,36 | 0,59% | - |
| 05.02.2024 | 1,37 | 1,38 | 1,35 | 1,35 | -1,02% | - |
| 02.02.2024 | 1,41 | 1,42 | 1,36 | 1,37 | -2,56% | - |
| 01.02.2024 | 1,41 | 1,44 | 1,38 | 1,40 | -1,13% | - |
| 31.01.2024 | 1,44 | 1,47 | 1,41 | 1,42 | -1,39% | - |
| 30.01.2024 | 1,49 | 1,51 | 1,40 | 1,44 | -3,42% | - |
| 29.01.2024 | 1,46 | 1,52 | 1,43 | 1,49 | 2,83% | - |
| 26.01.2024 | 1,42 | 1,46 | 1,40 | 1,45 | 2,40% | - |
| 25.01.2024 | 1,41 | 1,44 | 1,38 | 1,42 | 0,43% | - |
| 24.01.2024 | 1,48 | 1,55 | 1,40 | 1,41 | -5,24% | - |
| 23.01.2024 | 1,50 | 1,51 | 1,46 | 1,49 | -0,13% | - |
| 22.01.2024 | 1,50 | 1,50 | 1,47 | 1,49 | -0,73% | - |
| 19.01.2024 | 1,53 | 1,54 | 1,49 | 1,50 | -2,60% | - |
| 18.01.2024 | 1,50 | 1,56 | 1,48 | 1,54 | 3,15% | - |
| 17.01.2024 | 1,52 | 1,54 | 1,46 | 1,49 | -2,48% | - |
| 16.01.2024 | 1,57 | 1,58 | 1,51 | 1,53 | -2,42% | - |
| 15.01.2024 | 1,58 | 1,58 | 1,57 | 1,57 | 0,96% | - |
| 12.01.2024 | 1,53 | 1,58 | 1,51 | 1,56 | 1,57% | 10.000,00 |
| 11.01.2024 | 1,53 | 1,55 | 1,47 | 1,53 | 0,00% | - |
| 10.01.2024 | 1,45 | 1,54 | 1,44 | 1,53 | 4,86% | - |
| 09.01.2024 | 1,45 | 1,49 | 1,42 | 1,46 | 0,00% | - |
| 08.01.2024 | 1,38 | 1,50 | 1,35 | 1,46 | 5,04% | 350,00 |
| 05.01.2024 | 1,43 | 1,54 | 1,34 | 1,39 | -2,80% | - |
| 04.01.2024 | 1,48 | 1,51 | 1,42 | 1,43 | -3,38% | - |
| 03.01.2024 | 1,54 | 1,60 | 1,46 | 1,48 | -3,27% | 150,00 |
| 02.01.2024 | 1,40 | 1,54 | 1,40 | 1,53 | 9,21% | 3.050,00 |
| 29.12.2023 | 1,40 | 1,40 | 1,39 | 1,40 | -0,71% | - |
| 28.12.2023 | 1,40 | 1,43 | 1,36 | 1,41 | 2,02% | - |
| 27.12.2023 | 1,31 | 1,39 | 1,31 | 1,38 | 5,01% | 750,00 |
| 22.12.2023 | 1,28 | 1,33 | 1,22 | 1,32 | 2,89% | - |
| 21.12.2023 | 1,22 | 1,29 | 1,21 | 1,28 | 4,07% | - |
| 20.12.2023 | 1,29 | 1,31 | 1,22 | 1,23 | -4,58% | - |
| 19.12.2023 | 1,29 | 1,30 | 1,29 | 1,29 | -0,15% | - |
| 18.12.2023 | 1,30 | 1,32 | 1,25 | 1,29 | -1,38% | - |
| 15.12.2023 | 1,34 | 1,36 | 1,29 | 1,31 | -3,11% | - |
| 14.12.2023 | 1,33 | 1,35 | 1,32 | 1,35 | 1,58% | - |
| 13.12.2023 | 1,31 | 1,34 | 1,28 | 1,33 | 0,68% | - |
| 12.12.2023 | 1,30 | 1,33 | 1,27 | 1,32 | 1,54% | - |