0,860$
-69,93%
Echtzeit-Aktienkurs CASI Pharmaceuticals
Bid:
Ask:
Aktienkurse zur CASI Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2022 | 2,68 | 2,73 | 2,61 | 2,63 | -1,87% | 22.922,00 |
| 06.10.2022 | 2,72 | 2,77 | 2,65 | 2,68 | -1,47% | 28.073,00 |
| 05.10.2022 | 2,76 | 2,81 | 2,71 | 2,72 | -2,51% | 19.463,00 |
| 04.10.2022 | 2,73 | 2,90 | 2,73 | 2,79 | 4,10% | 42.084,00 |
| 03.10.2022 | 2,66 | 2,71 | 2,60 | 2,68 | 3,08% | 35.227,00 |
| 30.09.2022 | 2,66 | 2,77 | 2,60 | 2,60 | -2,99% | 23.322,00 |
| 29.09.2022 | 2,86 | 3,05 | 2,65 | 2,68 | -7,27% | 38.315,00 |
| 28.09.2022 | 2,72 | 2,98 | 2,69 | 2,89 | 6,64% | 57.328,00 |
| 27.09.2022 | 2,75 | 2,83 | 2,67 | 2,71 | 0,74% | 59.873,00 |
| 26.09.2022 | 2,62 | 2,70 | 2,57 | 2,69 | 2,67% | 74.429,00 |
| 23.09.2022 | 3,21 | 3,21 | 2,57 | 2,62 | -22,26% | 306.056,00 |
| 22.09.2022 | 3,52 | 3,52 | 3,29 | 3,37 | -4,26% | 53.408,00 |
| 21.09.2022 | 3,67 | 3,84 | 3,44 | 3,52 | -3,56% | 99.869,00 |
| 20.09.2022 | 3,64 | 3,75 | 3,54 | 3,65 | -2,67% | 43.123,00 |
| 19.09.2022 | 4,12 | 4,25 | 3,72 | 3,75 | -11,56% | 82.954,00 |
| 16.09.2022 | 4,15 | 4,33 | 4,07 | 4,24 | 0,24% | 95.726,00 |
| 15.09.2022 | 4,35 | 4,50 | 4,15 | 4,23 | -4,08% | 50.243,00 |
| 14.09.2022 | 4,69 | 4,79 | 4,40 | 4,41 | -5,97% | 71.100,00 |
| 13.09.2022 | 4,36 | 4,86 | 4,34 | 4,69 | 2,63% | 85.506,00 |
| 12.09.2022 | 4,26 | 4,73 | 4,26 | 4,57 | 6,53% | 60.231,00 |
| 09.09.2022 | 4,59 | 4,70 | 4,24 | 4,29 | -2,94% | 127.913,00 |
| 08.09.2022 | 4,03 | 4,42 | 4,03 | 4,42 | 7,54% | 98.403,00 |
| 07.09.2022 | 4,15 | 4,19 | 3,93 | 4,11 | 2,75% | 51.893,00 |
| 06.09.2022 | 3,85 | 4,19 | 3,78 | 4,00 | 6,10% | 125.892,00 |
| 02.09.2022 | 3,81 | 3,84 | 3,71 | 3,77 | -0,26% | 15.458,00 |
| 01.09.2022 | 3,72 | 3,89 | 3,61 | 3,78 | 0,80% | 30.912,00 |
| 31.08.2022 | 3,90 | 3,90 | 3,69 | 3,75 | 1,08% | 79.648,00 |
| 30.08.2022 | 4,10 | 4,12 | 3,66 | 3,71 | -8,62% | 127.881,00 |
| 29.08.2022 | 3,92 | 4,10 | 3,88 | 4,06 | 8,27% | 156.795,00 |
| 26.08.2022 | 3,82 | 3,91 | 3,70 | 3,75 | -2,60% | 191.849,00 |
| 25.08.2022 | 3,90 | 4,14 | 3,83 | 3,85 | -0,26% | 76.789,00 |
| 24.08.2022 | 3,78 | 3,99 | 3,73 | 3,86 | 9,97% | 209.079,00 |
| 23.08.2022 | 3,46 | 3,54 | 3,46 | 3,51 | 0,29% | 63.846,00 |
| 22.08.2022 | 3,42 | 3,54 | 3,24 | 3,50 | 0,00% | 80.861,00 |
| 19.08.2022 | 3,22 | 3,51 | 2,86 | 3,50 | 7,69% | 383.434,00 |
| 18.08.2022 | 3,05 | 3,28 | 3,05 | 3,25 | 0,00% | 103.908,00 |
| 17.08.2022 | 3,15 | 3,36 | 3,00 | 3,25 | 0,31% | 152.850,00 |
| 16.08.2022 | 3,95 | 3,95 | 2,73 | 3,24 | -19,40% | 1.369.882,00 |
| 15.08.2022 | 3,31 | 4,15 | 3,23 | 4,02 | 15,52% | 418.973,00 |
| 12.08.2022 | 3,61 | 3,80 | 3,24 | 3,48 | -10,77% | 340.009,00 |
| 11.08.2022 | 2,90 | 4,73 | 2,89 | 3,90 | 29,57% | 5.147.438,00 |
| 10.08.2022 | 2,54 | 3,02 | 2,49 | 3,01 | 20,40% | 334.077,00 |
| 09.08.2022 | 2,55 | 2,59 | 2,49 | 2,50 | -0,40% | 103.545,00 |
| 08.08.2022 | 2,50 | 2,60 | 2,50 | 2,51 | 0,40% | 113.086,00 |
| 05.08.2022 | 2,48 | 2,55 | 2,30 | 2,50 | 1,21% | 183.799,00 |
| 04.08.2022 | 2,70 | 2,75 | 2,45 | 2,47 | 2,49% | 621.147,00 |
| 03.08.2022 | 2,39 | 2,54 | 2,24 | 2,41 | 2,12% | 677.501,00 |
| 02.08.2022 | 2,42 | 2,49 | 2,36 | 2,36 | -2,07% | 71.742,00 |
| 01.08.2022 | 2,47 | 2,54 | 2,41 | 2,41 | -2,43% | 45.277,00 |
| 29.07.2022 | 2,47 | 2,55 | 2,47 | 2,47 | -1,20% | 24.726,00 |
| 28.07.2022 | 2,50 | 2,54 | 2,48 | 2,50 | 0,00% | 30.461,00 |
| 27.07.2022 | 2,48 | 2,54 | 2,48 | 2,50 | 0,81% | 52.674,00 |
| 26.07.2022 | 2,62 | 2,66 | 2,47 | 2,48 | -7,81% | 79.996,00 |
| 25.07.2022 | 2,74 | 2,74 | 2,68 | 2,69 | -1,47% | 20.278,00 |
| 22.07.2022 | 2,76 | 2,85 | 2,68 | 2,73 | -1,09% | 48.757,00 |
| 21.07.2022 | 2,75 | 2,80 | 2,70 | 2,76 | -0,72% | 35.130,00 |
| 20.07.2022 | 2,75 | 3,00 | 2,75 | 2,78 | 1,83% | 142.307,00 |
| 19.07.2022 | 2,75 | 2,80 | 2,71 | 2,73 | 1,49% | 72.842,00 |
| 18.07.2022 | 2,75 | 2,78 | 2,69 | 2,69 | -1,47% | 13.193,00 |
| 15.07.2022 | 2,73 | 2,77 | 2,66 | 2,73 | 0,74% | 18.783,00 |
| 14.07.2022 | 2,66 | 2,75 | 2,62 | 2,71 | -1,06% | 16.744,00 |
| 13.07.2022 | 2,66 | 2,84 | 2,66 | 2,74 | 1,44% | 44.745,00 |
| 12.07.2022 | 2,75 | 2,79 | 2,66 | 2,70 | -0,74% | 46.215,00 |
| 11.07.2022 | 2,93 | 2,93 | 2,71 | 2,72 | -7,48% | 38.301,00 |
| 08.07.2022 | 2,91 | 3,02 | 2,89 | 2,94 | 2,80% | 127.504,00 |
| 07.07.2022 | 2,69 | 2,95 | 2,60 | 2,86 | 5,54% | 185.251,00 |
| 06.07.2022 | 2,80 | 3,00 | 2,69 | 2,71 | -2,52% | 41.543,00 |
| 05.07.2022 | 2,70 | 2,86 | 2,70 | 2,78 | -3,81% | 46.000,00 |
| 01.07.2022 | 3,07 | 3,07 | 2,88 | 2,89 | 1,05% | 14.165,00 |
| 30.06.2022 | 2,78 | 2,86 | 2,69 | 2,86 | 0,35% | 17.836,00 |
| 29.06.2022 | 2,93 | 2,95 | 2,84 | 2,85 | -2,73% | 31.125,00 |
| 28.06.2022 | 3,05 | 3,15 | 2,91 | 2,93 | -3,30% | 38.404,00 |
| 27.06.2022 | 2,95 | 3,09 | 2,95 | 3,03 | 2,36% | 25.958,00 |
| 24.06.2022 | 3,10 | 3,17 | 2,95 | 2,96 | -4,21% | 120.772,00 |
| 23.06.2022 | 3,07 | 3,30 | 3,06 | 3,09 | -0,32% | 48.195,00 |
| 22.06.2022 | 3,24 | 3,30 | 3,06 | 3,10 | -5,49% | 109.244,00 |
| 21.06.2022 | 3,31 | 3,39 | 3,20 | 3,28 | 10,07% | 92.347,00 |
| 17.06.2022 | 2,93 | 3,06 | 2,88 | 2,98 | 1,36% | 202.352,00 |
| 16.06.2022 | 3,03 | 3,04 | 2,87 | 2,94 | -5,16% | 108.017,00 |
| 15.06.2022 | 3,08 | 3,24 | 3,00 | 3,10 | 1,31% | 88.715,00 |
| 14.06.2022 | 3,00 | 3,13 | 2,98 | 3,06 | 1,66% | 29.516,00 |
| 13.06.2022 | 2,97 | 3,07 | 2,87 | 3,01 | -1,95% | 83.294,00 |
| 10.06.2022 | 3,22 | 3,22 | 3,06 | 3,07 | -5,83% | 68.347,00 |
| 09.06.2022 | 3,22 | 3,34 | 3,22 | 3,26 | 0,62% | 32.513,00 |
| 08.06.2022 | 3,35 | 3,39 | 3,22 | 3,24 | -3,57% | 82.353,00 |
| 07.06.2022 | 3,47 | 3,47 | 3,22 | 3,36 | 2,44% | 133.870,00 |
| 06.06.2022 | 3,33 | 3,45 | 3,19 | 3,28 | 0,00% | 84.798,00 |
| 03.06.2022 | 3,45 | 3,58 | 3,26 | 3,28 | -11,59% | 190.685,00 |
| 02.06.2022 | 3,15 | 4,10 | 3,06 | 3,71 | -8,69% | 529.278,00 |
| 01.06.2022 | 4,68 | 4,90 | 3,95 | 4,06 | 18,01% | 4.221.363,00 |
| 31.05.2022 | 3,74 | 3,74 | 3,35 | 3,44 | -6,95% | 752.346,00 |
| 27.05.2022 | 3,50 | 3,88 | 3,41 | 3,70 | -28,89% | 1.620.532,00 |
| 26.05.2022 | 4,90 | 6,85 | 4,29 | 5,20 | 11,56% | 2.497.863,00 |
| 25.05.2022 | 4,02 | 5,01 | 3,81 | 4,66 | 12,49% | 241.476,00 |
| 24.05.2022 | 4,00 | 4,35 | 3,81 | 4,15 | 9,28% | 369.126,00 |
| 23.05.2022 | 3,90 | 3,90 | 3,76 | 3,79 | -1,30% | 55.990,00 |
| 20.05.2022 | 4,00 | 4,08 | 3,59 | 3,84 | 3,89% | 183.406,00 |
| 19.05.2022 | 3,63 | 3,90 | 3,38 | 3,70 | 2,07% | 125.102,00 |
| 18.05.2022 | 3,86 | 3,90 | 3,63 | 3,63 | -7,05% | 122.872,00 |
| 17.05.2022 | 3,77 | 4,24 | 3,76 | 3,90 | 7,65% | 227.694,00 |