Holen Sie sich die Stockscreener-App
1.14
0.88%
0.01
Vorhandelsmarkt:
1.14
Context Therapeutics Inc-Aktien (CNTX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-08 | $1.22 | $1.14 | $0.08 | 236,890.0 | +0.88% |
| 2025-10-07 | $1.28 | $1.08 | $0.1979 | 449,059.0 | -6.61% |
| 2025-10-06 | $1.29 | $1.08 | $0.21 | 856,675.0 | +10.00% |
| 2025-10-03 | $1.16 | $0.9767 | $0.1833 | 459,320.0 | +10.03% |
| 2025-10-02 | $1.02 | $0.9899 | $0.0301 | 357,145.0 | +3.07% |
| 2025-10-01 | $0.98 | $0.95 | $0.03 | 119,036.0 | +0.11% |
| 2025-09-30 | $0.9909 | $0.95 | $0.0409 | 111,298.0 | +0.00% |
| 2025-09-29 | $0.97 | $0.929 | $0.041 | 193,743.0 | +6.46% |
| 2025-09-26 | $0.95 | $0.89 | $0.06 | 102,067.0 | +0.76% |
| 2025-09-25 | $0.9537 | $0.85 | $0.1037 | 204,786.0 | -5.31% |
| 2025-09-24 | $0.97 | $0.9016 | $0.0684 | 87,397.0 | -1.80% |
| 2025-09-23 | $0.995 | $0.933 | $0.062 | 183,049.0 | -2.06% |
| 2025-09-22 | $1.01 | $0.9706 | $0.0394 | 265,295.0 | +2.42% |
| 2025-09-19 | $1.07 | $0.9628 | $0.1072 | 622,133.0 | -3.18% |
| 2025-09-18 | $1.01 | $0.8705 | $0.1395 | 637,550.0 | +14.29% |
| 2025-09-17 | $0.875 | $0.848 | $0.027 | 145,783.0 | +3.21% |
| 2025-09-16 | $0.86 | $0.8217 | $0.0383 | 80,883.0 | +4.43% |
| 2025-09-15 | $0.8695 | $0.8101 | $0.0594 | 60,455.0 | -2.78% |
| 2025-09-12 | $0.8599 | $0.81 | $0.0499 | 42,912.0 | -0.12% |
| 2025-09-11 | $0.8744 | $0.835 | $0.0394 | 95,255.0 | -1.67% |
| 2025-09-10 | $0.8849 | $0.83 | $0.0549 | 106,792.0 | +0.56% |
| 2025-09-09 | $0.85 | $0.82 | $0.03 | 46,496.0 | +2.93% |
Context Therapeutics Inc-Aktien (CNTX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Context Therapeutics Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CNTX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Context Therapeutics Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Context Therapeutics Inc-Aktien (CNTX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $1.29 | $0.95 | $0.34 | 2,715,015.0 | +17.67% |
| 2025-09 | $1.07 | $0.81 | $0.26 | 3,357,244.0 | +15.33% |
| 2025-08 | $0.94 | $0.6752 | $0.2648 | 3,503,243.0 | +15.07% |
| 2025-07 | $1.00 | $0.6186 | $0.3814 | 4,253,469.0 | +11.42% |
| 2025-06 | $0.8387 | $0.52 | $0.3187 | 6,498,698.0 | +13.53% |
| 2025-05 | $0.8979 | $0.49 | $0.4079 | 3,481,040.0 | -33.44% |
| 2025-04 | $1.04 | $0.55 | $0.49 | 5,470,485.0 | +41.67% |
| 2025-03 | $0.9899 | $0.6001 | $0.3898 | 1,609,128.0 | -31.05% |
| 2025-02 | $0.9815 | $0.77 | $0.2115 | 2,398,174.0 | -2.81% |
| 2025-01 | $1.37 | $0.7936 | $0.5764 | 5,378,056.0 | -13.02% |
Context Therapeutics Inc-Aktien (CNTX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $1.65 | $0.9411 | $0.7089 | 19,655,507.0 | -30.26% |
| 2024-11 | $2.33 | $1.27 | $1.06 | 4,125,886.0 | -30.28% |
| 2024-10 | $2.59 | $1.65 | $0.9399 | 7,784,284.0 | +11.22% |
| 2024-09 | $2.55 | $1.73 | $0.82 | 5,631,006.0 | -20.33% |
| 2024-08 | $2.75 | $2.01 | $0.74 | 1,923,376.0 | +13.89% |
| 2024-07 | $2.54 | $1.73 | $0.8099 | 2,013,779.0 | +7.73% |
| 2024-06 | $2.24 | $1.35 | $0.888 | 10,464,084.0 | +1.26% |
| 2024-05 | $2.12 | $1.31 | $0.81 | 32,998,314.0 | +47.28% |
| 2024-04 | $1.60 | $1.23 | $0.37 | 1,363,141.0 | -2.58% |
| 2024-03 | $1.49 | $1.03 | $0.46 | 1,512,211.0 | +21.05% |
| 2024-02 | $1.28 | $0.9551 | $0.3249 | 611,839.0 | +11.76% |
| 2024-01 | $1.26 | $0.89 | $0.37 | 696,098.0 | -9.73% |
Context Therapeutics Inc-Aktien (CNTX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $1.23 | $0.79 | $0.4399 | 1,565,520.0 | +32.94% |
| 2023-11 | $1.31 | $0.77 | $0.5399 | 397,875.0 | -19.81% |
| 2023-10 | $1.52 | $0.90 | $0.62 | 741,026.0 | -29.80% |
| 2023-09 | $1.51 | $0.84 | $0.67 | 1,104,220.0 | +46.60% |
| 2023-08 | $1.28 | $0.93 | $0.3487 | 628,667.0 | -6.36% |
| 2023-07 | $1.69 | $1.06 | $0.63 | 1,003,782.0 | -31.25% |
| 2023-06 | $1.63 | $0.84 | $0.79 | 3,967,347.0 | +83.91% |
| 2023-05 | $1.12 | $0.47 | $0.65 | 4,715,858.0 | +49.72% |
| 2023-04 | $0.76 | $0.5503 | $0.2097 | 1,500,312.0 | +3.36% |
| 2023-03 | $0.8673 | $0.56 | $0.3073 | 2,445,655.0 | -26.99% |
| 2023-02 | $1.04 | $0.76 | $0.28 | 8,083,722.0 | -27.36% |
| 2023-01 | $1.55 | $0.6207 | $0.9293 | 113,597,893.0 | +62.65% |
2.05%
4.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):