Holen Sie sich die Stockscreener-App
0.3654
4.37%
0.0153
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 |
|---|---|---|---|---|---|
| 2026-07-31 | $0.385 | $0.3523 | $0.0327 | 86,613.0 | +4.37% |
| 2026-07-30 | $0.363 | $0.35 | $0.013 | 43,627.0 | -1.10% |
| 2026-07-29 | $0.377 | $0.354 | $0.023 | 30,213.0 | -4.32% |
| 2026-07-28 | $0.376 | $0.35 | $0.026 | 96,915.0 | +2.78% |
| 2026-07-27 | $0.3846 | $0.3502 | $0.0344 | 66,007.0 | +0.00% |
| 2026-07-24 | $0.3825 | $0.36 | $0.0225 | 37,724.0 | -0.39% |
| 2026-07-23 | $0.401 | $0.3614 | $0.0396 | 38,133.0 | -5.37% |
| 2026-07-22 | $0.40 | $0.3819 | $0.0181 | 32,163.0 | -2.97% |
| 2026-07-21 | $0.40 | $0.3753 | $0.0247 | 39,184.0 | +3.55% |
| 2026-07-20 | $0.39 | $0.36 | $0.03 | 55,743.0 | +5.58% |
| 2026-07-17 | $0.3753 | $0.35 | $0.0253 | 78,047.0 | -2.54% |
| 2026-07-16 | $0.3899 | $0.36 | $0.0299 | 67,200.0 | -5.01% |
| 2026-07-15 | $0.401 | $0.3889 | $0.0121 | 55,494.0 | +0.10% |
| 2026-07-14 | $0.4099 | $0.374 | $0.0359 | 56,581.0 | +2.24% |
| 2026-07-13 | $0.4249 | $0.37 | $0.0549 | 91,298.0 | -0.34% |
| 2026-07-10 | $0.40 | $0.3693 | $0.0307 | 42,383.0 | +2.50% |
| 2026-07-09 | $0.40 | $0.37 | $0.03 | 56,636.0 | -4.62% |
| 2026-07-08 | $0.4099 | $0.38 | $0.0299 | 50,588.0 | -4.13% |
| 2026-07-07 | $0.45 | $0.38 | $0.07 | 46,060.0 | -5.40% |
| 2026-07-06 | $0.4601 | $0.4185 | $0.0416 | 99,772.0 | +10.26% |
| 2026-07-02 | $0.4081 | $0.3806 | $0.0275 | 101,832.0 | -0.26% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $0.4601 | $0.35 | $0.1101 | 1,537,561.0 | -2.30% |
| 2026-06 | $0.6048 | $0.3504 | $0.2544 | 6,270,483.0 | -23.81% |
| 2026-05 | $0.6499 | $0.435 | $0.2149 | 2,117,891.0 | -19.52% |
| 2026-04 | $0.6936 | $0.5314 | $0.1622 | 1,334,972.0 | +7.72% |
| 2026-03 | $0.8445 | $0.4992 | $0.3453 | 2,359,135.0 | -24.74% |
| 2026-02 | $0.7601 | $0.62 | $0.1401 | 1,337,194.0 | +19.44% |
| 2026-01 | $0.74 | $0.63 | $0.11 | 1,481,571.0 | -1.44% |
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% |
1.04%
11.95%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):