Deutsche Märkte öffnen in 3 Stunden 41 Minuten

Cyclacel Pharmaceuticals, Inc. (CYCC)

NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,4900-0,1600 (-6,04%)
Börsenschluss: 04:00PM EDT
2,2800 -0,21 (-8,43%)
Nachbörse: 07:58PM EDT
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Mai 20242,50003,15002,44002,49002,49001.796.600
01. Mai 20241,90004,00001,89002,65002,650017.564.400
30. Apr. 20241,93002,29001,74002,12002,120021.341.100
29. Apr. 20241,32001,45001,30001,36001,36001.499.400
26. Apr. 20241,55001,56001,46001,51001,5100181.600
25. Apr. 20241,78001,99001,41001,60001,60003.489.600
24. Apr. 20241,86002,35001,85002,30002,3000551.100
23. Apr. 20241,71001,85001,68001,79001,790028.400
22. Apr. 20241,80001,93001,73001,75001,750025.500
19. Apr. 20241,89001,95001,77001,78001,780010.300
18. Apr. 20241,91001,96001,81001,85001,850037.900
17. Apr. 20241,67002,09001,67001,96001,9600115.100
16. Apr. 20241,52001,72001,52001,67001,670048.900
15. Apr. 20241,76001,84001,57001,57001,570038.800
12. Apr. 20241,91001,91001,76001,76001,760029.500
11. Apr. 20242,00002,05001,91001,94001,940024.200
10. Apr. 20242,09002,11001,95002,05002,050038.300
09. Apr. 20242,07002,13002,07002,11002,11005.700
08. Apr. 20242,05002,14002,05002,11002,110024.900
05. Apr. 20242,21002,21002,03002,10002,100017.900
04. Apr. 20242,13002,19002,12002,19002,19003.800
03. Apr. 20242,15002,22002,07002,19002,190021.500
02. Apr. 20242,00002,15002,00002,12002,120020.100
01. Apr. 20242,20002,23002,01002,05002,050022.100
28. März 20241,99002,14001,99002,11002,110046.100
27. März 20242,09002,09001,94001,96001,960014.700
26. März 20242,11002,18001,82001,92001,9200107.900
25. März 20242,14002,22002,06002,14002,140058.500
22. März 20242,09002,23002,07002,19002,190036.900
21. März 20242,27002,30002,08002,18002,180020.100
20. März 20242,31002,31002,16002,25002,250049.200
19. März 20242,54002,54002,33002,35002,350039.500
18. März 20242,49002,59002,40002,51002,510019.500
15. März 20242,51002,58002,37002,43002,430025.500
14. März 20242,54002,61002,46002,50002,500013.000
13. März 20242,47002,68002,47002,59002,590016.200
12. März 20242,48002,59002,47002,48002,480015.400
11. März 20242,70002,73002,50002,52002,520034.000
08. März 20242,54002,69002,49002,64002,640042.500
07. März 20242,66002,66002,38002,49002,490054.000
06. März 20242,79002,79002,30002,37002,370067.400
05. März 20242,68002,72002,55002,59002,590025.500
04. März 20242,93003,02002,64002,70002,700051.500
01. März 20242,51002,90002,50002,90002,900080.800
29. Feb. 20242,65002,70002,51002,56002,560032.200
28. Feb. 20242,70002,79002,67002,68002,68009.400
27. Feb. 20242,65002,80002,65002,72002,720015.200
26. Feb. 20242,63002,86002,63002,80002,800038.600
23. Feb. 20242,63002,70002,58002,65002,650012.400
22. Feb. 20242,81002,81002,56002,63002,630031.100
21. Feb. 20242,83002,83002,69002,72002,720019.600
20. Feb. 20243,06003,08002,74002,93002,930050.000
16. Feb. 20242,61002,98002,54002,97002,970071.700
15. Feb. 20242,51002,69002,50002,67002,670048.600
14. Feb. 20242,45002,70002,40002,57002,570053.900
13. Feb. 20242,50002,51002,39002,49002,490030.700
12. Feb. 20242,30002,50002,26002,46002,460056.200
09. Feb. 20242,35002,35002,25002,28002,280032.400
08. Feb. 20242,36002,38002,21002,32002,320045.900
07. Feb. 20242,51002,51002,32002,33002,330029.800
06. Feb. 20242,62002,74002,43002,51002,5100189.800
05. Feb. 20242,29002,58002,20002,58002,5800163.700
02. Feb. 20242,19002,27002,16002,23002,230022.600
01. Feb. 20242,28002,28002,13002,20002,200034.800
31. Jan. 20242,29002,29002,15002,24002,240023.900
30. Jan. 20242,14002,26002,03002,22002,2200182.700
29. Jan. 20242,12002,35002,11002,28002,2800234.800
26. Jan. 20242,10002,12002,04002,12002,120023.400
25. Jan. 20242,14002,14002,00002,08002,080031.100
24. Jan. 20242,16002,16002,01002,06002,060021.300
23. Jan. 20242,16002,22002,07002,16002,160031.600
22. Jan. 20242,11002,20002,11002,19002,190023.900
19. Jan. 20242,07002,24002,00002,11002,110040.900
18. Jan. 20242,05002,10002,00002,07002,070061.600
17. Jan. 20242,30002,30002,01002,09002,090094.600
16. Jan. 20242,35002,36002,21002,23002,230096.600
12. Jan. 20242,84002,93002,21002,36002,3600277.700
11. Jan. 20242,94003,10002,74002,78002,7800180.900
10. Jan. 20243,30003,36003,02003,05003,0500242.200
09. Jan. 20243,01003,65002,73003,33003,3300802.300
08. Jan. 20242,68003,22002,51003,19003,19004.621.200
05. Jan. 20242,54002,90002,37002,49002,4900538.100
04. Jan. 20242,43002,50002,11002,27002,270070.900
03. Jan. 20242,65002,65002,36002,39002,390079.800
02. Jan. 20242,71002,74002,58002,65002,650070.600
29. Dez. 20232,83003,06002,65002,67002,6700209.400
28. Dez. 20232,96003,09002,79002,84002,8400184.400
27. Dez. 20233,22003,35002,90002,90002,9000150.600
26. Dez. 20232,84002,98002,57002,81002,810061.500
22. Dez. 20232,30003,00002,20002,74002,7400218.100
21. Dez. 20233,16003,76003,04003,60003,6000287.200
20. Dez. 20233,37003,51003,07003,19003,190066.800
19. Dez. 20233,50003,73003,26003,37003,3700149.100
18. Dez. 20233,71004,38003,40003,69003,6900337.100
18. Dez. 20231:15 Aktiensplit
15. Dez. 20233,75003,90003,45003,60003,600013.347
14. Dez. 20234,05004,05003,45003,75003,750013.347
13. Dez. 20234,05004,05003,45003,60003,600021.100
12. Dez. 20234,20004,20003,90004,05004,050012.913
11. Dez. 20234,05004,05003,90004,05004,05008.580
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...