Holen Sie sich die Stockscreener-App
21.81
3.79%
-0.86
Centessa Pharmaceuticals Plc Adr-Aktien (CNTA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-12 | $22.84 | $21.47 | $1.37 | 1,297,636.0 | -3.79% |
| 2025-09-11 | $23.24 | $22.52 | $0.72 | 1,278,565.0 | -0.18% |
| 2025-09-10 | $22.95 | $20.84 | $2.11 | 3,397,074.0 | +8.92% |
| 2025-09-09 | $20.87 | $18.03 | $2.84 | 3,275,368.0 | +15.64% |
| 2025-09-08 | $18.70 | $15.83 | $2.87 | 4,037,844.0 | +14.62% |
| 2025-09-05 | $16.13 | $15.68 | $0.45 | 495,966.0 | -0.38% |
| 2025-09-04 | $16.05 | $15.56 | $0.49 | 905,511.0 | -0.75% |
| 2025-09-03 | $17.68 | $15.01 | $2.67 | 3,218,899.0 | -7.87% |
| 2025-09-02 | $17.45 | $16.56 | $0.89 | 758,515.0 | +2.86% |
| 2025-08-29 | $16.88 | $16.36 | $0.52 | 632,847.0 | +1.39% |
| 2025-08-28 | $16.84 | $16.46 | $0.37 | 389,156.0 | -0.54% |
| 2025-08-27 | $16.81 | $16.27 | $0.54 | 960,995.0 | -0.83% |
| 2025-08-26 | $17.43 | $16.41 | $1.02 | 1,338,029.0 | -1.24% |
| 2025-08-25 | $17.25 | $16.95 | $0.30 | 369,837.0 | -0.06% |
| 2025-08-22 | $18.06 | $16.96 | $1.10 | 1,127,986.0 | -2.97% |
| 2025-08-21 | $17.71 | $17.16 | $0.555 | 966,829.0 | +1.45% |
| 2025-08-20 | $17.53 | $17.01 | $0.52 | 771,190.0 | -0.35% |
| 2025-08-19 | $17.98 | $17.21 | $0.765 | 877,346.0 | -1.42% |
| 2025-08-18 | $18.14 | $17.53 | $0.61 | 548,091.0 | -2.55% |
| 2025-08-15 | $18.11 | $17.23 | $0.88 | 1,282,676.0 | +2.32% |
| 2025-08-14 | $17.78 | $16.78 | $1.00 | 906,996.0 | +2.92% |
Centessa Pharmaceuticals Plc Adr-Aktien (CNTA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Centessa Pharmaceuticals Plc Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CNTA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Centessa Pharmaceuticals Plc Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Centessa Pharmaceuticals Plc Adr-Aktien (CNTA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $23.24 | $15.01 | $8.23 | 19,963,014.0 | +29.90% |
| 2025-08 | $18.14 | $15.83 | $2.31 | 19,883,985.0 | -2.21% |
| 2025-07 | $17.69 | $12.90 | $4.79 | 22,037,302.0 | +30.67% |
| 2025-06 | $14.27 | $10.95 | $3.32 | 23,203,038.0 | -2.74% |
| 2025-05 | $14.39 | $11.82 | $2.57 | 14,184,531.0 | -1.46% |
| 2025-04 | $14.34 | $9.60 | $4.74 | 20,341,068.0 | -4.66% |
| 2025-03 | $17.97 | $13.75 | $4.22 | 20,907,995.0 | -7.52% |
| 2025-02 | $19.09 | $14.62 | $4.47 | 18,831,159.0 | -8.10% |
| 2025-01 | $18.00 | $14.44 | $3.56 | 11,888,824.0 | +1.01% |
Centessa Pharmaceuticals Plc Adr-Aktien (CNTA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $18.97 | $15.88 | $3.09 | 11,231,354.0 | -8.71% |
| 2024-11 | $18.74 | $14.87 | $3.87 | 13,539,783.0 | +19.08% |
| 2024-10 | $17.44 | $14.48 | $2.96 | 7,343,208.0 | -5.94% |
| 2024-09 | $17.59 | $12.94 | $4.65 | 21,226,806.0 | +18.44% |
| 2024-08 | $14.48 | $9.10 | $5.38 | 8,743,514.0 | +28.21% |
| 2024-07 | $11.12 | $8.46 | $2.66 | 5,471,276.0 | +16.61% |
| 2024-06 | $10.24 | $7.90 | $2.34 | 4,734,132.0 | +4.63% |
| 2024-05 | $9.96 | $7.75 | $2.21 | 3,422,371.0 | -5.79% |
| 2024-04 | $12.25 | $8.68 | $3.57 | 5,550,587.0 | -18.94% |
| 2024-03 | $12.45 | $9.71 | $2.74 | 4,329,959.0 | +7.52% |
| 2024-02 | $11.95 | $7.38 | $4.57 | 14,130,523.0 | +28.33% |
| 2024-01 | $8.90 | $6.65 | $2.25 | 5,582,054.0 | +2.89% |
Centessa Pharmaceuticals Plc Adr-Aktien (CNTA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $8.50 | $5.58 | $2.92 | 3,725,389.0 | +32.67% |
| 2023-11 | $7.75 | $5.73 | $2.02 | 3,182,584.0 | -8.68% |
| 2023-10 | $7.45 | $5.15 | $2.29 | 2,949,883.0 | +1.55% |
| 2023-09 | $7.80 | $5.56 | $2.24 | 1,470,895.0 | -14.19% |
| 2023-08 | $8.09 | $6.08 | $2.01 | 4,072,054.0 | -4.56% |
| 2023-07 | $8.65 | $5.77 | $2.88 | 2,989,948.0 | +27.63% |
| 2023-06 | $7.20 | $4.30 | $2.90 | 3,639,289.0 | +37.25% |
| 2023-05 | $4.99 | $3.96 | $1.03 | 2,658,590.0 | -4.45% |
| 2023-04 | $5.36 | $3.52 | $1.84 | 4,024,940.0 | +22.60% |
| 2023-03 | $4.15 | $3.03 | $1.12 | 2,648,507.0 | +9.38% |
| 2023-02 | $4.00 | $3.00 | $1.00 | 3,629,027.0 | -12.00% |
| 2023-01 | $4.05 | $3.02 | $1.03 | 3,889,267.0 | +29.03% |
0.93%
0.10%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):