Echtzeit-Aktienkurs Cidara Therapeutics
Bid:
Ask:
Aktienkurse zur Cidara Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 2,28 | 2,29 | 2,27 | 2,27 | -6,20% | - |
| 25.02.2021 | 2,39 | 2,51 | 2,32 | 2,42 | -0,41% | - |
| 24.02.2021 | 2,50 | 2,55 | 2,38 | 2,43 | -2,21% | - |
| 23.02.2021 | 2,49 | 2,59 | 2,40 | 2,49 | -5,15% | - |
| 22.02.2021 | 2,65 | 2,68 | 2,59 | 2,62 | -5,07% | - |
| 19.02.2021 | 2,72 | 2,86 | 2,68 | 2,76 | 5,14% | - |
| 18.02.2021 | 2,66 | 2,79 | 0,00 | 2,63 | -12,79% | - |
| 17.02.2021 | 2,83 | 3,13 | 0,00 | 3,01 | 3,61% | - |
| 16.02.2021 | 2,58 | 3,15 | 2,51 | 2,91 | 13,92% | - |
| 12.02.2021 | 2,56 | 2,58 | 2,51 | 2,55 | 5,15% | - |
| 11.02.2021 | 2,58 | 2,59 | 2,41 | 2,43 | -5,83% | - |
| 10.02.2021 | 2,61 | 2,73 | 2,56 | 2,58 | -3,56% | - |
| 09.02.2021 | 2,62 | 2,70 | 0,00 | 2,67 | 4,71% | - |
| 08.02.2021 | 2,61 | 2,68 | 2,51 | 2,55 | 1,80% | - |
| 05.02.2021 | 2,47 | 2,54 | 2,43 | 2,51 | -5,47% | - |
| 04.02.2021 | 2,65 | 2,66 | 2,65 | 2,65 | 1,34% | - |
| 03.02.2021 | 2,58 | 2,65 | 2,54 | 2,62 | -1,13% | - |
| 02.02.2021 | 2,51 | 2,68 | 2,50 | 2,65 | 2,12% | - |
| 01.02.2021 | 2,44 | 2,62 | 2,41 | 2,59 | 5,93% | - |
| 29.01.2021 | 2,51 | 2,51 | 0,00 | 2,45 | 4,49% | - |
| 28.01.2021 | 2,42 | 2,42 | 2,32 | 2,34 | -3,31% | - |
| 27.01.2021 | 2,54 | 2,54 | 2,41 | 2,42 | -3,20% | - |
| 26.01.2021 | 2,50 | 2,51 | 2,50 | 2,50 | -3,29% | - |
| 25.01.2021 | 2,57 | 2,59 | 2,45 | 2,59 | 2,78% | - |
| 22.01.2021 | 2,45 | 2,60 | 2,45 | 2,52 | 5,01% | - |
| 21.01.2021 | 2,39 | 2,43 | 2,37 | 2,40 | -1,24% | - |
| 20.01.2021 | 2,50 | 2,50 | 2,40 | 2,43 | -1,22% | - |
| 19.01.2021 | 2,44 | 2,49 | 2,40 | 2,46 | 4,69% | - |
| 15.01.2021 | 2,37 | 2,40 | 2,32 | 2,35 | -2,09% | - |
| 14.01.2021 | 2,38 | 2,42 | 2,37 | 2,40 | 0,63% | - |
| 13.01.2021 | 2,41 | 2,41 | 2,35 | 2,38 | -2,46% | - |
| 12.01.2021 | 2,42 | 2,45 | 2,39 | 2,44 | 2,09% | - |
| 11.01.2021 | 2,35 | 2,42 | 2,33 | 2,39 | 1,70% | - |
| 08.01.2021 | 2,32 | 2,37 | 2,26 | 2,35 | 1,29% | - |
| 07.01.2021 | 2,29 | 2,33 | 2,26 | 2,32 | 9,43% | - |
| 06.01.2021 | 2,18 | 2,20 | 2,07 | 2,12 | -4,50% | - |
| 05.01.2021 | 2,12 | 2,28 | 2,12 | 2,22 | 7,25% | - |
| 04.01.2021 | 2,07 | 2,08 | 2,01 | 2,07 | 3,50% | - |
| 31.12.2020 | 2,01 | 2,04 | 2,00 | 2,00 | -1,72% | - |
| 30.12.2020 | 2,01 | 2,05 | 1,99 | 2,04 | 0,99% | - |
| 29.12.2020 | 1,97 | 2,05 | 1,96 | 2,02 | 2,28% | - |
| 28.12.2020 | 2,06 | 2,07 | 1,97 | 1,97 | -3,43% | - |
| 24.12.2020 | 2,07 | 2,10 | 2,00 | 2,04 | -4,45% | - |
| 23.12.2020 | 2,10 | 2,14 | 2,09 | 2,14 | 0,23% | - |
| 22.12.2020 | 2,08 | 2,17 | 2,05 | 2,13 | 6,50% | - |
| 21.12.2020 | 1,99 | 2,04 | 1,97 | 2,00 | -4,31% | - |
| 18.12.2020 | 2,10 | 2,12 | 2,06 | 2,09 | 1,46% | - |
| 17.12.2020 | 2,05 | 2,15 | 1,97 | 2,06 | -0,72% | - |
| 16.12.2020 | 2,08 | 2,08 | 2,01 | 2,08 | 0,48% | - |
| 15.12.2020 | 2,10 | 2,16 | 2,05 | 2,07 | 0,49% | - |
| 14.12.2020 | 2,13 | 2,14 | 2,03 | 2,06 | 1,73% | - |
| 11.12.2020 | 2,13 | 2,17 | 2,00 | 2,02 | -4,94% | - |
| 10.12.2020 | 2,08 | 2,19 | 2,04 | 2,13 | 1,92% | - |
| 09.12.2020 | 2,09 | 2,11 | 2,00 | 2,09 | -3,25% | - |
| 08.12.2020 | 2,18 | 2,18 | 2,12 | 2,16 | -6,71% | - |
| 07.12.2020 | 2,29 | 2,32 | 2,26 | 2,31 | -3,35% | - |
| 04.12.2020 | 2,26 | 2,44 | 2,25 | 2,39 | 12,21% | - |
| 03.12.2020 | 2,17 | 2,21 | 2,10 | 2,13 | -0,47% | - |
| 02.12.2020 | 2,13 | 2,15 | 2,11 | 2,14 | -2,06% | - |
| 01.12.2020 | 2,34 | 2,36 | 2,16 | 2,19 | -6,82% | - |
| 30.11.2020 | 2,31 | 2,56 | 2,28 | 2,35 | 6,83% | - |
| 27.11.2020 | 2,35 | 2,45 | 2,20 | 2,20 | -3,09% | - |
| 25.11.2020 | 2,31 | 2,31 | 2,26 | 2,27 | -2,58% | - |
| 24.11.2020 | 2,30 | 2,36 | 2,26 | 2,33 | 2,65% | - |
| 23.11.2020 | 2,40 | 2,42 | 2,26 | 2,27 | -5,82% | - |
| 20.11.2020 | 2,44 | 2,56 | 2,40 | 2,41 | -3,61% | - |
| 19.11.2020 | 2,48 | 2,50 | 2,43 | 2,50 | -1,38% | - |
| 18.11.2020 | 2,57 | 2,63 | 2,53 | 2,53 | -2,13% | - |
| 17.11.2020 | 2,59 | 2,66 | 2,53 | 2,59 | -2,08% | - |
| 16.11.2020 | 2,65 | 2,68 | 2,63 | 2,64 | 2,72% | - |
| 13.11.2020 | 2,52 | 2,62 | 2,51 | 2,57 | 2,80% | - |
| 12.11.2020 | 2,45 | 2,72 | 2,40 | 2,50 | 19,90% | - |
| 11.11.2020 | 1,94 | 2,09 | 0,00 | 2,09 | 4,25% | - |
| 10.11.2020 | 1,98 | 2,07 | 1,95 | 2,00 | 0,76% | - |
| 09.11.2020 | 2,37 | 2,37 | 0,00 | 1,99 | -14,44% | - |
| 06.11.2020 | 3,30 | 3,30 | 2,17 | 2,32 | -8,12% | - |
| 05.11.2020 | 2,48 | 2,58 | 2,43 | 2,53 | 2,02% | - |
| 04.11.2020 | 2,51 | 2,51 | 2,38 | 2,48 | 0,81% | - |
| 03.11.2020 | 2,50 | 2,55 | 2,45 | 2,46 | -1,41% | - |
| 02.11.2020 | 2,65 | 2,65 | 2,37 | 2,49 | -4,60% | - |
| 30.10.2020 | 2,62 | 2,68 | 2,59 | 2,61 | -1,69% | - |
| 29.10.2020 | 2,69 | 2,71 | 2,61 | 2,66 | -3,63% | - |
| 28.10.2020 | 2,91 | 2,91 | 2,76 | 2,76 | -5,33% | - |
| 27.10.2020 | 2,96 | 2,99 | 2,91 | 2,91 | -1,52% | - |
| 26.10.2020 | 3,03 | 3,03 | 2,90 | 2,96 | -4,68% | - |
| 23.10.2020 | 3,14 | 3,16 | 3,02 | 3,10 | -2,97% | - |
| 22.10.2020 | 3,03 | 3,28 | 3,02 | 3,20 | 4,93% | - |
| 21.10.2020 | 2,97 | 3,05 | 2,92 | 3,05 | 0,66% | - |
| 20.10.2020 | 2,97 | 3,03 | 2,92 | 3,03 | 0,17% | - |
| 19.10.2020 | 3,13 | 3,14 | 2,94 | 3,02 | -3,21% | - |
| 16.10.2020 | 3,04 | 3,12 | 3,03 | 3,12 | 2,46% | - |
| 15.10.2020 | 2,91 | 3,08 | 2,87 | 3,05 | 2,53% | - |
| 14.10.2020 | 2,89 | 3,00 | 0,00 | 2,97 | 0,17% | - |
| 13.10.2020 | 3,05 | 3,08 | 2,94 | 2,97 | -1,98% | - |
| 12.10.2020 | 3,22 | 3,22 | 2,99 | 3,03 | -6,92% | - |
| 09.10.2020 | 3,19 | 3,28 | 3,16 | 3,25 | 0,46% | - |
| 08.10.2020 | 3,16 | 3,26 | 3,15 | 3,24 | 4,35% | - |
| 07.10.2020 | 3,03 | 3,11 | 2,97 | 3,10 | 4,03% | - |
| 06.10.2020 | 3,03 | 3,07 | 2,97 | 2,98 | -2,13% | - |
| 05.10.2020 | 2,81 | 3,08 | 2,81 | 3,05 | 8,17% | - |