Holen Sie sich die Stockscreener-App
0.6729
0.61%
-0.00415
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 |
|---|---|---|---|---|---|
| 2026-01-28 | $0.6999 | $0.6692 | $0.0307 | 23,717.0 | -0.35% |
| 2026-01-27 | $0.6799 | $0.6309 | $0.049 | 159,060.0 | +2.58% |
| 2026-01-26 | $0.7023 | $0.65 | $0.0523 | 109,644.0 | -2.96% |
| 2026-01-23 | $0.7299 | $0.6702 | $0.0597 | 53,869.0 | +0.58% |
| 2026-01-22 | $0.7071 | $0.6744 | $0.0327 | 78,043.0 | -0.72% |
| 2026-01-21 | $0.7101 | $0.6794 | $0.0307 | 61,764.0 | +0.55% |
| 2026-01-20 | $0.7103 | $0.6754 | $0.0349 | 38,766.0 | -3.50% |
| 2026-01-16 | $0.7189 | $0.69 | $0.0289 | 31,276.0 | +1.64% |
| 2026-01-15 | $0.7288 | $0.67 | $0.0588 | 59,511.0 | -3.80% |
| 2026-01-14 | $0.74 | $0.70 | $0.04 | 76,495.0 | -1.64% |
| 2026-01-13 | $0.73 | $0.7102 | $0.0198 | 148,540.0 | +4.11% |
| 2026-01-12 | $0.7291 | $0.6702 | $0.0589 | 97,184.0 | +4.50% |
| 2026-01-09 | $0.6922 | $0.65 | $0.0422 | 83,620.0 | -0.30% |
| 2026-01-08 | $0.6999 | $0.6677 | $0.0322 | 48,543.0 | -1.04% |
| 2026-01-07 | $0.6999 | $0.6727 | $0.0272 | 22,941.0 | -0.03% |
| 2026-01-06 | $0.6997 | $0.6614 | $0.0383 | 63,230.0 | +2.18% |
| 2026-01-05 | $0.68 | $0.6511 | $0.0289 | 41,386.0 | +1.52% |
| 2026-01-02 | $0.6807 | $0.6501 | $0.0306 | 48,735.0 | +2.60% |
| 2025-12-31 | $0.68 | $0.616 | $0.064 | 295,056.0 | -0.47% |
| 2025-12-30 | $0.6747 | $0.6305 | $0.0442 | 150,660.0 | -2.71% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $0.74 | $0.6309 | $0.1091 | 1,246,324.0 | +5.54% |
Cytosorbents Corp-Aktien (CTSO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $0.83 | $0.60 | $0.23 | 2,719,080.0 | -20.83% |
| 2025-11 | $0.85 | $0.60 | $0.25 | 2,554,056.0 | +2.04% |
| 2025-10 | $1.02 | $0.7712 | $0.2488 | 1,713,456.0 | -14.89% |
| 2025-09 | $1.04 | $0.8663 | $0.1737 | 1,538,344.0 | -0.99% |
| 2025-08 | $1.22 | $0.7724 | $0.4476 | 7,640,908.0 | +10.99% |
| 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% |
0.97%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):