Holen Sie sich die Stockscreener-App
0.9102
1.21%
0.0109
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $0.9501 | $0.9062 | $0.0439 | 147,707.0 | +1.21% |
| 2024-11-26 | $0.94 | $0.89 | $0.05 | 129,491.0 | -3.30% |
| 2024-11-25 | $0.97 | $0.9063 | $0.0638 | 85,564.0 | +1.09% |
| 2024-11-22 | $0.951 | $0.8946 | $0.0564 | 76,870.0 | +3.37% |
| 2024-11-21 | $0.96 | $0.89 | $0.07 | 142,122.0 | -2.83% |
| 2024-11-20 | $0.97 | $0.91 | $0.06 | 102,222.0 | -4.54% |
| 2024-11-19 | $0.9595 | $0.915 | $0.0445 | 114,335.0 | +3.17% |
| 2024-11-18 | $0.9714 | $0.895 | $0.0764 | 71,185.0 | +3.91% |
| 2024-11-15 | $1.00 | $0.895 | $0.105 | 192,368.0 | -5.78% |
| 2024-11-14 | $0.99 | $0.92 | $0.07 | 74,329.0 | +2.59% |
| 2024-11-13 | $1.04 | $0.9259 | $0.1141 | 107,271.0 | -4.55% |
| 2024-11-12 | $1.04 | $0.90 | $0.1395 | 367,456.0 | +4.30% |
| 2024-11-11 | $0.9725 | $0.80 | $0.1725 | 282,940.0 | +25.68% |
| 2024-11-08 | $0.95 | $0.7101 | $0.2399 | 515,639.0 | -18.05% |
| 2024-11-07 | $0.96 | $0.90 | $0.06 | 85,148.0 | -1.76% |
| 2024-11-06 | $0.99 | $0.85 | $0.14 | 103,524.0 | +6.61% |
| 2024-11-05 | $0.92 | $0.86 | $0.06 | 158,191.0 | -0.95% |
| 2024-11-04 | $1.00 | $0.8705 | $0.1343 | 164,612.0 | -12.95% |
| 2024-11-01 | $1.02 | $0.98 | $0.045 | 104,931.0 | -0.99% |
| 2024-10-31 | $1.04 | $1.00 | $0.04 | 53,512.0 | +0.00% |
| 2024-10-30 | $1.04 | $1.01 | $0.03 | 34,578.0 | -0.98% |
| 2024-10-29 | $1.07 | $1.02 | $0.05 | 108,981.0 | +0.99% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $1.04 | $0.7101 | $0.3299 | 3,173,612.0 | -9.88% |
| 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% |
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% |
0.65%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):