1,572€
-6,76%
Echtzeit-Aktienkurs CytomX Therapeutics
Bid:
Ask:
Aktienkurse zur CytomX Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,64 | 1,64 | 1,57 | 1,57 | -6,64% | 5.384,00 |
| 18.04.2024 | 1,62 | 1,69 | 1,62 | 1,69 | -3,10% | 3.200,00 |
| 17.04.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -5,54% | 1.000,00 |
| 16.04.2024 | 1,83 | 1,84 | 1,83 | 1,84 | -2,07% | 3.300,00 |
| 15.04.2024 | 1,99 | 2,03 | 1,88 | 1,88 | -3,29% | 10.100,00 |
| 12.04.2024 | 1,99 | 2,08 | 1,95 | 1,95 | -3,81% | 4.475,00 |
| 11.04.2024 | 1,92 | 2,02 | 1,92 | 2,02 | 4,98% | 2.980,00 |
| 10.04.2024 | 1,85 | 1,94 | 1,74 | 1,93 | 2,72% | 8.030,00 |
| 09.04.2024 | 1,90 | 1,93 | 1,87 | 1,88 | 0,27% | - |
| 08.04.2024 | 1,90 | 1,98 | 1,87 | 1,87 | -4,08% | 6.950,00 |
| 05.04.2024 | 1,90 | 1,98 | 1,90 | 1,95 | -1,04% | - |
| 04.04.2024 | 1,91 | 1,97 | 1,91 | 1,97 | -1,50% | 3.301,00 |
| 03.04.2024 | 2,02 | 2,02 | 2,00 | 2,00 | 4,55% | 1.020,00 |
| 02.04.2024 | 1,97 | 1,97 | 1,91 | 1,91 | -3,77% | 10.350,00 |
| 28.03.2024 | 2,06 | 2,11 | 1,99 | 1,99 | -0,40% | 10.810,00 |
| 27.03.2024 | 1,92 | 2,00 | 1,92 | 2,00 | 6,97% | 11.503,00 |
| 26.03.2024 | 1,93 | 1,93 | 1,87 | 1,87 | -3,12% | 11.010,00 |
| 25.03.2024 | 1,93 | 1,98 | 1,93 | 1,93 | -1,73% | 2.790,00 |
| 22.03.2024 | 2,06 | 2,06 | 1,95 | 1,96 | -4,85% | 24.430,00 |
| 21.03.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 4,15% | 1.000,00 |
| 20.03.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -0,30% | 20,00 |
| 19.03.2024 | 1,86 | 2,05 | 1,86 | 1,98 | 4,75% | 84.570,00 |
| 18.03.2024 | 1,88 | 1,96 | 1,85 | 1,89 | 0,53% | 47.275,00 |
| 15.03.2024 | 1,86 | 1,95 | 1,86 | 1,88 | 1,95% | 53.700,00 |
| 14.03.2024 | 1,90 | 1,96 | 1,78 | 1,85 | -5,81% | 52.112,00 |
| 13.03.2024 | 1,93 | 1,98 | 1,93 | 1,96 | -1,31% | 47.850,00 |
| 12.03.2024 | 1,82 | 1,99 | 1,75 | 1,99 | -1,09% | 166.811,00 |
| 11.03.2024 | 2,32 | 2,35 | 1,97 | 2,01 | -12,61% | 51.097,00 |
| 08.03.2024 | 2,30 | 2,47 | 2,27 | 2,30 | -1,50% | 13.574,00 |
| 07.03.2024 | 2,41 | 2,53 | 2,24 | 2,34 | -5,27% | 10.560,00 |
| 06.03.2024 | 2,46 | 2,49 | 2,38 | 2,47 | 0,41% | 6.975,00 |
| 05.03.2024 | 2,51 | 2,59 | 2,46 | 2,46 | -5,58% | 19.350,00 |
| 04.03.2024 | 2,43 | 2,60 | 2,34 | 2,60 | 12,31% | 25.715,00 |
| 01.03.2024 | 2,28 | 2,54 | 2,21 | 2,32 | 4,28% | 26.749,00 |
| 29.02.2024 | 2,31 | 2,40 | 2,09 | 2,22 | -2,84% | 51.284,00 |
| 28.02.2024 | 2,01 | 2,50 | 1,98 | 2,29 | 13,40% | 421.005,00 |
| 27.02.2024 | 1,50 | 2,17 | 1,50 | 2,02 | 37,07% | 396.941,00 |
| 26.02.2024 | 1,40 | 1,47 | 1,40 | 1,47 | 8,89% | 2.255,00 |
| 23.02.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,30% | 1.000,00 |
| 22.02.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 1,96% | 1.000,00 |
| 21.02.2024 | 1,33 | 1,37 | 1,33 | 1,33 | -3,21% | 16.500,00 |
| 20.02.2024 | 1,38 | 1,38 | 1,37 | 1,37 | 2,08% | 4.800,00 |
| 19.02.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -8,57% | 200,00 |
| 16.02.2024 | 1,43 | 1,47 | 1,43 | 1,47 | 5,15% | 7.225,00 |
| 15.02.2024 | 1,39 | 1,40 | 1,34 | 1,40 | 4,41% | 9.200,00 |
| 14.02.2024 | 1,32 | 1,37 | 1,32 | 1,34 | 1,29% | - |
| 13.02.2024 | 1,39 | 1,43 | 1,32 | 1,32 | -8,32% | 13.278,00 |
| 12.02.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 1,26% | 1.000,00 |
| 09.02.2024 | 1,33 | 1,42 | 1,33 | 1,42 | 5,33% | 3.655,00 |
| 08.02.2024 | 1,32 | 1,39 | 1,32 | 1,35 | -0,59% | 25.127,00 |
| 07.02.2024 | 1,37 | 1,37 | 1,36 | 1,36 | 1,04% | 2.960,00 |
| 06.02.2024 | 1,38 | 1,38 | 1,35 | 1,35 | 0,45% | 2.001,00 |
| 05.02.2024 | 1,35 | 1,39 | 1,33 | 1,34 | -1,33% | 5.500,00 |
| 02.02.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -2,58% | 5.000,00 |
| 01.02.2024 | 1,40 | 1,43 | 1,39 | 1,39 | -2,11% | 7.360,00 |
| 31.01.2024 | 1,43 | 1,43 | 1,42 | 1,42 | -2,06% | 2.010,00 |
| 30.01.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -1,69% | 5.193,00 |
| 29.01.2024 | 1,47 | 1,48 | 1,43 | 1,48 | 4,89% | - |
| 26.01.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,28% | 2.550,00 |
| 25.01.2024 | 1,41 | 1,45 | 1,41 | 1,41 | -0,98% | 3.382,00 |
| 24.01.2024 | 1,44 | 1,44 | 1,43 | 1,43 | -2,86% | 11.164,00 |
| 23.01.2024 | 1,47 | 1,47 | 1,43 | 1,47 | 0,55% | 9.070,00 |
| 22.01.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -3,82% | 150,00 |
| 19.01.2024 | 1,52 | 1,52 | 1,48 | 1,52 | 1,60% | 4.657,00 |
| 18.01.2024 | 1,47 | 1,51 | 1,47 | 1,50 | 1,84% | 9.990,00 |
| 17.01.2024 | 1,53 | 1,53 | 1,46 | 1,47 | -4,73% | - |
| 16.01.2024 | 1,54 | 1,55 | 1,50 | 1,54 | -0,64% | 3.375,00 |
| 15.01.2024 | 1,55 | 1,56 | 1,55 | 1,55 | 0,52% | 3.000,00 |
| 12.01.2024 | 1,54 | 1,57 | 1,54 | 1,54 | 0,39% | 65.850,00 |
| 11.01.2024 | 1,53 | 1,54 | 1,46 | 1,54 | 2,53% | 14.405,00 |
| 10.01.2024 | 1,44 | 1,52 | 1,43 | 1,50 | 2,74% | 37.103,00 |
| 09.01.2024 | 1,44 | 1,46 | 1,44 | 1,46 | 0,69% | 400,00 |
| 08.01.2024 | 1,35 | 1,45 | 1,35 | 1,45 | 8,86% | 4.006,00 |
| 05.01.2024 | 1,42 | 1,42 | 1,33 | 1,33 | -6,85% | 7.271,00 |
| 04.01.2024 | 1,46 | 1,47 | 1,43 | 1,43 | -5,67% | 3.210,00 |
| 03.01.2024 | 1,57 | 1,62 | 1,50 | 1,52 | 1,61% | 21.647,00 |
| 02.01.2024 | 1,38 | 1,52 | 1,38 | 1,49 | 6,95% | 24.470,00 |
| 29.12.2023 | 1,40 | 1,40 | 1,39 | 1,40 | 2,57% | - |
| 28.12.2023 | 1,36 | 1,42 | 1,34 | 1,36 | 1,04% | 27.253,00 |
| 27.12.2023 | 1,32 | 1,36 | 1,32 | 1,35 | 5,32% | 30.613,00 |
| 22.12.2023 | 1,26 | 1,30 | 1,22 | 1,28 | 0,95% | 55.133,00 |
| 21.12.2023 | 1,25 | 1,27 | 1,21 | 1,27 | -0,63% | 19.133,00 |
| 20.12.2023 | 1,27 | 1,27 | 1,27 | 1,27 | -1,85% | 470,00 |
| 19.12.2023 | 1,29 | 1,31 | 1,29 | 1,30 | 2,20% | - |
| 18.12.2023 | 1,27 | 1,27 | 1,27 | 1,27 | -2,91% | 2.573,00 |
| 15.12.2023 | 1,34 | 1,34 | 1,31 | 1,31 | -0,61% | 449,00 |
| 14.12.2023 | 1,29 | 1,32 | 1,29 | 1,32 | 1,08% | 1.773,00 |
| 13.12.2023 | 1,31 | 1,31 | 1,27 | 1,30 | -0,76% | 4.780,00 |
| 12.12.2023 | 1,31 | 1,31 | 1,31 | 1,31 | 3,96% | 300,00 |
| 11.12.2023 | 1,27 | 1,29 | 1,26 | 1,26 | -5,82% | 2.150,00 |
| 08.12.2023 | 1,38 | 1,38 | 1,34 | 1,34 | 1,06% | 9.680,00 |
| 07.12.2023 | 1,33 | 1,33 | 1,33 | 1,33 | -1,92% | 3.300,00 |
| 06.12.2023 | 1,32 | 1,38 | 1,32 | 1,35 | 3,21% | 9.050,00 |
| 05.12.2023 | 1,31 | 1,35 | 1,31 | 1,31 | -0,46% | 17.462,00 |
| 04.12.2023 | 1,27 | 1,32 | 1,27 | 1,32 | 2,49% | 24.038,00 |
| 01.12.2023 | 1,30 | 1,30 | 1,28 | 1,28 | 0,00% | 2.425,00 |
| 30.11.2023 | 1,25 | 1,29 | 1,24 | 1,28 | 3,05% | 13.979,00 |
| 29.11.2023 | 1,27 | 1,28 | 1,24 | 1,25 | 4,01% | 6.261,00 |
| 28.11.2023 | 1,20 | 1,20 | 1,20 | 1,20 | -1,96% | 192,00 |
| 27.11.2023 | 1,22 | 1,22 | 1,22 | 1,22 | 2,17% | 6.700,00 |