Holen Sie sich die Stockscreener-App
0.8754
4.33%
-0.0396
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 |
|---|---|---|---|---|---|
| 2025-08-06 | $0.911 | $0.8754 | $0.0356 | 35,418.0 | -4.33% |
| 2025-08-05 | $0.9387 | $0.8723 | $0.0664 | 51,400.0 | +0.43% |
| 2025-08-04 | $0.9111 | $0.8413 | $0.0698 | 218,259.0 | +4.82% |
| 2025-08-01 | $0.8888 | $0.7724 | $0.1164 | 4,607,403.0 | +2.26% |
| 2025-07-31 | $0.9465 | $0.8493 | $0.0972 | 146,148.0 | -7.61% |
| 2025-07-30 | $0.98 | $0.92 | $0.06 | 55,702.0 | +1.10% |
| 2025-07-29 | $1.00 | $0.91 | $0.09 | 49,243.0 | -3.40% |
| 2025-07-28 | $1.01 | $0.942 | $0.0675 | 64,623.0 | -0.17% |
| 2025-07-25 | $1.04 | $0.9435 | $0.0965 | 143,501.0 | -5.64% |
| 2025-07-24 | $1.06 | $1.00 | $0.0599 | 33,076.0 | -1.96% |
| 2025-07-23 | $1.03 | $1.01 | $0.0182 | 7,842.0 | +2.00% |
| 2025-07-22 | $1.08 | $1.00 | $0.08 | 82,351.0 | -3.85% |
| 2025-07-21 | $1.05 | $1.01 | $0.04 | 23,627.0 | +0.97% |
| 2025-07-18 | $1.06 | $1.01 | $0.0536 | 22,379.0 | +4.04% |
| 2025-07-17 | $1.10 | $0.99 | $0.11 | 98,055.0 | -4.81% |
| 2025-07-16 | $1.07 | $1.04 | $0.03 | 18,901.0 | +0.97% |
| 2025-07-15 | $1.04 | $1.02 | $0.02 | 40,411.0 | -1.90% |
| 2025-07-14 | $1.07 | $1.04 | $0.03 | 32,328.0 | -0.94% |
| 2025-07-11 | $1.16 | $1.05 | $0.1091 | 46,359.0 | -7.02% |
| 2025-07-10 | $1.14 | $1.09 | $0.053 | 110,452.0 | +2.70% |
| 2025-07-09 | $1.13 | $1.07 | $0.06 | 44,279.0 | +5.71% |
| 2025-07-08 | $1.08 | $1.03 | $0.05 | 72,903.0 | +1.94% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $0.9387 | $0.7724 | $0.1663 | 4,912,480.0 | +2.99% |
| 2025-07 | $1.30 | $0.8493 | $0.4507 | 2,042,441.0 | -33.59% |
| 2025-06 | $1.39 | $0.842 | $0.548 | 2,153,956.0 | +52.38% |
| 2025-05 | $1.07 | $0.8012 | $0.2688 | 3,059,371.0 | -16.83% |
| 2025-04 | $1.16 | $0.93 | $0.23 | 1,525,984.0 | +1.00% |
| 2025-03 | $1.16 | $0.9663 | $0.1937 | 1,753,552.0 | -5.66% |
| 2025-02 | $1.61 | $0.9587 | $0.6513 | 2,943,703.0 | +5.47% |
| 2025-01 | $1.15 | $0.8224 | $0.3226 | 9,848,845.0 | +10.44% |
Cytosorbents Corp-Aktien (CTSO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $1.09 | $0.8024 | $0.2876 | 3,347,270.0 | -7.22% |
| 2024-11 | $1.04 | $0.7101 | $0.3299 | 3,089,357.0 | -3.96% |
| 2024-10 | $1.54 | $0.995 | $0.545 | 2,335,604.0 | -32.67% |
| 2024-09 | $1.59 | $0.93 | $0.66 | 2,032,848.0 | +42.86% |
| 2024-08 | $1.23 | $0.8526 | $0.3774 | 1,551,555.0 | -12.50% |
| 2024-07 | $1.25 | $0.70 | $0.55 | 3,097,105.0 | +70.70% |
| 2024-06 | $0.94 | $0.703 | $0.237 | 1,723,457.0 | -21.90% |
| 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% |
0.32%
0.52%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):