Holen Sie sich die Stockscreener-App
0.8321
1.08%
-0.0091
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt CTSO?
Forum
Prognose
Aktiensplit
Cytosorbents Corp-Aktien (CTSO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-06-17 | $0.90 | $0.832 | $0.068 | 36,712.0 | -1.08% |
| 2024-06-14 | $0.895 | $0.8368 | $0.0582 | 91,092.0 | -2.76% |
| 2024-06-13 | $0.8999 | $0.86 | $0.0399 | 140,018.0 | +0.58% |
| 2024-06-12 | $0.899 | $0.8547 | $0.0443 | 110,297.0 | -4.33% |
| 2024-06-11 | $0.90 | $0.88 | $0.02 | 64,646.0 | +1.01% |
| 2024-06-10 | $0.90 | $0.865 | $0.035 | 39,563.0 | +0.23% |
| 2024-06-07 | $0.89 | $0.865 | $0.025 | 14,679.0 | +0.24% |
| 2024-06-06 | $0.94 | $0.8501 | $0.0899 | 56,102.0 | -4.74% |
| 2024-06-05 | $0.93 | $0.85 | $0.08 | 83,638.0 | +5.04% |
| 2024-06-04 | $0.94 | $0.8652 | $0.0748 | 47,382.0 | -2.70% |
| 2024-06-03 | $0.91 | $0.86 | $0.05 | 33,867.0 | +1.10% |
| 2024-05-31 | $0.91 | $0.86 | $0.05 | 53,514.0 | +2.28% |
| 2024-05-30 | $0.8864 | $0.86 | $0.0264 | 29,879.0 | -2.22% |
| 2024-05-29 | $0.92 | $0.868 | $0.052 | 29,464.0 | +4.41% |
| 2024-05-28 | $0.90 | $0.854 | $0.046 | 51,473.0 | -4.22% |
| 2024-05-24 | $0.9765 | $0.8802 | $0.0963 | 32,536.0 | -3.57% |
| 2024-05-23 | $0.9439 | $0.905 | $0.0389 | 27,364.0 | -0.71% |
| 2024-05-22 | $0.96 | $0.88 | $0.08 | 127,080.0 | +0.00% |
| 2024-05-21 | $0.99 | $0.90 | $0.09 | 73,988.0 | -4.02% |
Cytosorbents Corp-Aktien (CTSO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cytosorbents Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CTSO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cytosorbents Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cytosorbents Corp-Aktien (CTSO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-06 | $0.94 | $0.832 | $0.108 | 754,708.0 | -7.55% |
| 2024-05 | $0.99 | $0.7995 | $0.1905 | 2,226,000.0 | +11.12% |
| 2024-04 | $1.02 | $0.782 | $0.238 | 2,064,941.0 | -14.74% |
| 2024-03 | $1.05 | $0.86 | $0.19 | 2,061,052.0 | -0.94% |
| 2024-02 | $1.06 | $0.93 | $0.13 | 2,075,528.0 | -5.05% |
| 2024-01 | $1.11 | $0.84 | $0.27 | 6,465,782.0 | -9.01% |
Cytosorbents Corp-Aktien (CTSO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $2.15 | $0.9109 | $1.24 | 13,612,011.0 | -7.50% |
| 2023-11 | $1.55 | $1.06 | $0.4887 | 2,662,852.0 | -22.08% |
| 2023-10 | $1.96 | $1.40 | $0.56 | 1,880,349.0 | -18.09% |
| 2023-09 | $2.67 | $1.82 | $0.845 | 1,446,559.0 | -27.13% |
| 2023-08 | $3.70 | $2.41 | $1.29 | 1,249,423.0 | -27.73% |
| 2023-07 | $4.29 | $3.17 | $1.12 | 1,631,688.0 | -0.56% |
| 2023-06 | $3.68 | $2.97 | $0.7098 | 840,505.0 | +20.88% |
| 2023-05 | $3.66 | $2.37 | $1.29 | 1,607,728.0 | +21.22% |
| 2023-04 | $3.50 | $2.33 | $1.17 | 1,159,099.0 | -27.30% |
| 2023-03 | $4.20 | $3.08 | $1.12 | 1,709,919.0 | +9.42% |
| 2023-02 | $4.59 | $2.76 | $1.83 | 2,609,051.0 | +7.69% |
| 2023-01 | $2.91 | $1.53 | $1.38 | 2,063,385.0 | +84.52% |
Cytosorbents Corp-Aktien (CTSO) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $1.67 | $1.03 | $0.64 | 3,410,045.0 | +10.71% |
| 2022-11 | $2.05 | $1.29 | $0.76 | 6,199,493.0 | -25.13% |
| 2022-10 | $1.96 | $1.35 | $0.61 | 1,557,888.0 | +37.50% |
| 2022-09 | $1.94 | $1.18 | $0.76 | 2,940,504.0 | -28.42% |
| 2022-08 | $2.48 | $1.80 | $0.6772 | 4,395,805.0 | -16.67% |
| 2022-07 | $2.48 | $2.00 | $0.485 | 1,722,655.0 | +4.11% |
| 2022-06 | $2.65 | $1.69 | $0.96 | 9,899,882.0 | +13.47% |
| 2022-05 | $2.56 | $1.77 | $0.785 | 5,476,705.0 | -8.10% |
| 2022-04 | $3.36 | $1.89 | $1.47 | 4,323,303.0 | -34.17% |
| 2022-03 | $4.15 | $2.85 | $1.30 | 3,942,884.0 | -17.57% |
| 2022-02 | $4.09 | $3.50 | $0.59 | 2,732,468.0 | +4.03% |
| 2022-01 | $4.33 | $3.18 | $1.15 | 5,347,746.0 | -11.22% |
4.10%
0.50%
Kapitalisierung:
|
Volumen (24h):