Holen Sie sich die Stockscreener-App
1.16
3.33%
-0.04
Handel nachbörslich:
1.16
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 |
|---|---|---|---|---|---|
| 2025-06-18 | $1.24 | $1.16 | $0.0849 | 44,051.0 | -3.33% |
| 2025-06-17 | $1.25 | $1.15 | $0.10 | 75,233.0 | -1.64% |
| 2025-06-16 | $1.29 | $1.04 | $0.25 | 195,681.0 | +11.93% |
| 2025-06-13 | $1.11 | $1.03 | $0.08 | 69,364.0 | +1.87% |
| 2025-06-12 | $1.10 | $1.05 | $0.05 | 23,276.0 | -1.83% |
| 2025-06-11 | $1.12 | $1.04 | $0.08 | 45,671.0 | +2.83% |
| 2025-06-10 | $1.09 | $1.02 | $0.07 | 80,821.0 | -1.85% |
| 2025-06-09 | $1.09 | $1.03 | $0.06 | 92,964.0 | +1.89% |
| 2025-06-06 | $1.06 | $1.02 | $0.0399 | 61,499.0 | +0.95% |
| 2025-06-05 | $1.06 | $0.98 | $0.08 | 70,967.0 | +5.00% |
| 2025-06-04 | $1.05 | $1.00 | $0.055 | 103,333.0 | +0.00% |
| 2025-06-03 | $1.01 | $0.88 | $0.13 | 162,832.0 | +16.55% |
| 2025-06-02 | $0.8985 | $0.842 | $0.0565 | 35,736.0 | +2.14% |
| 2025-05-30 | $0.88 | $0.84 | $0.04 | 127,304.0 | +2.44% |
| 2025-05-29 | $0.87 | $0.82 | $0.05 | 49,740.0 | -2.38% |
| 2025-05-28 | $0.8504 | $0.82 | $0.0304 | 14,987.0 | +2.35% |
| 2025-05-27 | $0.8999 | $0.81 | $0.0899 | 217,522.0 | -2.88% |
| 2025-05-23 | $0.87 | $0.845 | $0.025 | 52,325.0 | -0.47% |
| 2025-05-22 | $0.88 | $0.82 | $0.06 | 137,658.0 | -2.41% |
| 2025-05-21 | $0.899 | $0.835 | $0.064 | 45,787.0 | +3.55% |
| 2025-05-20 | $0.897 | $0.84 | $0.057 | 59,960.0 | -1.16% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $1.29 | $0.842 | $0.448 | 1,101,495.0 | +38.10% |
| 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% |
0.86%
1.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):