Holen Sie sich die Stockscreener-App
0.7066
13.56%
0.0844
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 |
|---|---|---|---|---|---|
| 2025-11-21 | $0.7124 | $0.6101 | $0.1023 | 172,362.0 | +13.56% |
| 2025-11-20 | $0.6515 | $0.60 | $0.0515 | 157,938.0 | -2.60% |
| 2025-11-19 | $0.68 | $0.6141 | $0.0659 | 90,677.0 | +2.78% |
| 2025-11-18 | $0.699 | $0.613 | $0.086 | 218,229.0 | -5.29% |
| 2025-11-17 | $0.70 | $0.6562 | $0.0438 | 81,487.0 | -0.58% |
| 2025-11-14 | $0.6999 | $0.60 | $0.0999 | 135,563.0 | -0.83% |
| 2025-11-13 | $0.6998 | $0.64 | $0.0598 | 290,132.0 | +4.16% |
| 2025-11-12 | $0.6978 | $0.6101 | $0.0877 | 237,869.0 | -8.45% |
| 2025-11-11 | $0.791 | $0.691 | $0.10 | 148,483.0 | -3.28% |
| 2025-11-10 | $0.749 | $0.71 | $0.039 | 67,835.0 | +1.98% |
| 2025-11-07 | $0.7361 | $0.70 | $0.0361 | 129,602.0 | -0.39% |
| 2025-11-06 | $0.749 | $0.7101 | $0.0389 | 80,796.0 | -4.64% |
| 2025-11-05 | $0.80 | $0.745 | $0.055 | 196,304.0 | -5.84% |
| 2025-11-04 | $0.7999 | $0.77 | $0.0299 | 55,462.0 | +1.36% |
| 2025-11-03 | $0.8118 | $0.74 | $0.0718 | 86,546.0 | -1.81% |
| 2025-10-31 | $0.8287 | $0.7907 | $0.038 | 71,694.0 | +1.66% |
| 2025-10-30 | $0.85 | $0.7712 | $0.0788 | 222,765.0 | +0.01% |
| 2025-10-29 | $0.85 | $0.78 | $0.07 | 115,813.0 | -6.49% |
| 2025-10-28 | $0.86 | $0.83 | $0.03 | 30,627.0 | +1.98% |
| 2025-10-27 | $0.86 | $0.82 | $0.04 | 45,384.0 | -3.55% |
| 2025-10-24 | $0.8598 | $0.849 | $0.0108 | 14,933.0 | +0.97% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $0.8118 | $0.60 | $0.2118 | 2,321,647.0 | -11.12% |
| 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% |
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% |
5.84%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):