Holen Sie sich die Stockscreener-App
5.15
0.39%
-0.02
Handel nachbörslich:
5.18
0.03
+0.58%
Chimerix Inc-Aktien (CMRX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-21 | $5.28 | $5.09 | $0.1899 | 1,964,524.0 | -0.39% |
| 2025-02-20 | $5.25 | $4.95 | $0.295 | 1,716,439.0 | +1.77% |
| 2025-02-19 | $5.53 | $4.85 | $0.6764 | 4,445,045.0 | +5.18% |
| 2025-02-18 | $5.15 | $4.80 | $0.35 | 4,614,745.0 | +10.27% |
| 2025-02-14 | $4.65 | $4.34 | $0.31 | 1,215,033.0 | -3.95% |
| 2025-02-13 | $4.58 | $4.26 | $0.32 | 1,450,777.0 | +2.70% |
| 2025-02-12 | $4.48 | $4.21 | $0.2695 | 1,543,005.0 | +1.83% |
| 2025-02-11 | $4.37 | $3.94 | $0.425 | 2,091,751.0 | +7.39% |
| 2025-02-10 | $4.25 | $3.94 | $0.31 | 1,098,849.0 | -3.56% |
| 2025-02-07 | $4.30 | $4.04 | $0.26 | 2,079,906.0 | +2.18% |
| 2025-02-06 | $4.17 | $3.98 | $0.19 | 1,955,444.0 | +3.78% |
| 2025-02-05 | $4.02 | $3.85 | $0.17 | 1,472,439.0 | +1.02% |
| 2025-02-04 | $3.98 | $3.79 | $0.19 | 841,924.0 | +3.42% |
| 2025-02-03 | $3.99 | $3.78 | $0.21 | 1,560,911.0 | -3.55% |
| 2025-01-31 | $4.20 | $3.88 | $0.32 | 1,195,619.0 | -4.14% |
| 2025-01-30 | $4.22 | $4.04 | $0.18 | 1,335,269.0 | +0.98% |
| 2025-01-29 | $4.14 | $3.95 | $0.19 | 1,032,115.0 | +0.25% |
| 2025-01-28 | $4.12 | $3.96 | $0.16 | 1,022,304.0 | +0.74% |
| 2025-01-27 | $4.21 | $3.83 | $0.38 | 1,106,770.0 | +1.77% |
| 2025-01-24 | $3.99 | $3.81 | $0.18 | 756,729.0 | +3.39% |
Chimerix Inc-Aktien (CMRX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Chimerix Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CMRX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Chimerix Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Chimerix Inc-Aktien (CMRX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02 | $5.53 | $3.78 | $1.75 | 30,015,316.0 | +30.71% |
| 2025-01 | $4.22 | $3.12 | $1.10 | 27,479,312.0 | +13.22% |
Chimerix Inc-Aktien (CMRX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $3.67 | $0.8101 | $2.85 | 234,001,492.0 | +290.91% |
| 2024-11 | $1.12 | $0.8301 | $0.2899 | 5,369,429.0 | -9.28% |
| 2024-10 | $1.00 | $0.80 | $0.20 | 2,953,353.0 | +4.30% |
| 2024-09 | $0.9469 | $0.812 | $0.1349 | 3,559,458.0 | -0.23% |
| 2024-08 | $1.19 | $0.75 | $0.44 | 21,874,555.0 | +4.78% |
| 2024-07 | $0.9845 | $0.78 | $0.2045 | 4,630,153.0 | +1.55% |
| 2024-06 | $0.98 | $0.87 | $0.11 | 4,720,020.0 | -9.39% |
| 2024-05 | $1.05 | $0.89 | $0.16 | 4,470,701.0 | +2.85% |
| 2024-04 | $1.07 | $0.88 | $0.19 | 6,058,380.0 | -11.32% |
| 2024-03 | $1.30 | $0.91 | $0.39 | 9,525,371.0 | -7.83% |
| 2024-02 | $1.30 | $0.883 | $0.417 | 11,067,514.0 | +22.81% |
| 2024-01 | $1.04 | $0.905 | $0.135 | 5,200,429.0 | -2.71% |
Chimerix Inc-Aktien (CMRX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $1.01 | $0.9075 | $0.1075 | 8,742,376.0 | -1.04% |
| 2023-11 | $1.08 | $0.88 | $0.20 | 8,324,312.0 | +3.26% |
| 2023-10 | $1.06 | $0.915 | $0.145 | 8,921,512.0 | -1.86% |
| 2023-09 | $1.15 | $0.95 | $0.20 | 11,518,678.0 | -15.81% |
| 2023-08 | $1.20 | $0.92 | $0.28 | 19,645,081.0 | -3.39% |
| 2023-07 | $1.26 | $1.13 | $0.1285 | 11,645,259.0 | -2.48% |
| 2023-06 | $1.57 | $1.21 | $0.365 | 33,169,635.0 | -12.32% |
| 2023-05 | $1.51 | $1.09 | $0.42 | 26,954,294.0 | +18.97% |
| 2023-04 | $1.30 | $1.12 | $0.18 | 14,360,904.0 | -7.94% |
| 2023-03 | $1.77 | $1.18 | $0.59 | 18,941,185.0 | -20.25% |
| 2023-02 | $1.90 | $1.52 | $0.38 | 14,040,884.0 | -10.73% |
| 2023-01 | $2.13 | $1.73 | $0.40 | 12,418,028.0 | -4.84% |
0.27%
3.05%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):