Holen Sie sich die Stockscreener-App
17.64
2.92%
0.50
Handel nachbörslich:
17.99
0.35
+1.98%
Centessa Pharmaceuticals Plc Adr-Aktien (CNTA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $17.78 | $16.78 | $1.00 | 906,996.0 | +2.92% |
| 2025-08-13 | $17.75 | $16.81 | $0.94 | 1,383,443.0 | +0.18% |
| 2025-08-12 | $17.21 | $16.25 | $0.965 | 911,293.0 | +3.01% |
| 2025-08-11 | $16.93 | $16.46 | $0.47 | 840,024.0 | -2.41% |
| 2025-08-08 | $17.37 | $16.87 | $0.50 | 557,955.0 | -0.93% |
| 2025-08-07 | $17.19 | $16.68 | $0.51 | 726,168.0 | +0.23% |
| 2025-08-06 | $17.41 | $16.53 | $0.88 | 1,472,666.0 | -0.98% |
| 2025-08-05 | $17.43 | $15.83 | $1.60 | 1,584,672.0 | +7.65% |
| 2025-08-04 | $17.00 | $16.02 | $0.98 | 1,384,618.0 | -4.34% |
| 2025-08-01 | $17.45 | $16.67 | $0.78 | 851,168.0 | -2.10% |
| 2025-07-31 | $17.21 | $15.95 | $1.26 | 1,390,584.0 | +3.68% |
| 2025-07-30 | $17.69 | $15.12 | $2.58 | 3,892,126.0 | +8.88% |
| 2025-07-29 | $15.41 | $15.05 | $0.365 | 589,308.0 | +0.07% |
| 2025-07-28 | $15.70 | $15.18 | $0.515 | 497,200.0 | -1.36% |
| 2025-07-25 | $15.74 | $15.19 | $0.55 | 355,816.0 | -0.45% |
| 2025-07-24 | $15.81 | $15.24 | $0.565 | 478,045.0 | -0.58% |
| 2025-07-23 | $16.03 | $15.57 | $0.46 | 589,533.0 | -3.71% |
| 2025-07-22 | $16.23 | $15.86 | $0.365 | 616,333.0 | +0.68% |
| 2025-07-21 | $16.14 | $15.76 | $0.385 | 1,126,346.0 | +2.36% |
| 2025-07-18 | $16.15 | $15.52 | $0.6266 | 1,007,206.0 | -1.69% |
| 2025-07-17 | $16.00 | $15.26 | $0.74 | 647,695.0 | +1.98% |
| 2025-07-16 | $15.73 | $14.96 | $0.77 | 1,619,528.0 | +3.78% |
Centessa Pharmaceuticals Plc Adr-Aktien (CNTA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Centessa Pharmaceuticals Plc Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CNTA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Centessa Pharmaceuticals Plc Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Centessa Pharmaceuticals Plc Adr-Aktien (CNTA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $17.78 | $15.83 | $1.95 | 11,525,999.0 | +2.74% |
| 2025-07 | $17.69 | $12.90 | $4.79 | 22,037,302.0 | +30.67% |
| 2025-06 | $14.27 | $10.95 | $3.32 | 23,203,038.0 | -2.74% |
| 2025-05 | $14.39 | $11.82 | $2.57 | 14,184,531.0 | -1.46% |
| 2025-04 | $14.34 | $9.60 | $4.74 | 20,341,068.0 | -4.66% |
| 2025-03 | $17.97 | $13.75 | $4.22 | 20,907,995.0 | -7.52% |
| 2025-02 | $19.09 | $14.62 | $4.47 | 18,831,159.0 | -8.10% |
| 2025-01 | $18.00 | $14.44 | $3.56 | 11,888,824.0 | +1.01% |
Centessa Pharmaceuticals Plc Adr-Aktien (CNTA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $18.97 | $15.88 | $3.09 | 11,231,354.0 | -8.71% |
| 2024-11 | $18.74 | $14.87 | $3.87 | 13,539,783.0 | +19.08% |
| 2024-10 | $17.44 | $14.48 | $2.96 | 7,343,208.0 | -5.94% |
| 2024-09 | $17.59 | $12.94 | $4.65 | 21,226,806.0 | +18.44% |
| 2024-08 | $14.48 | $9.10 | $5.38 | 8,743,514.0 | +28.21% |
| 2024-07 | $11.12 | $8.46 | $2.66 | 5,471,276.0 | +16.61% |
| 2024-06 | $10.24 | $7.90 | $2.34 | 4,734,132.0 | +4.63% |
| 2024-05 | $9.96 | $7.75 | $2.21 | 3,422,371.0 | -5.79% |
| 2024-04 | $12.25 | $8.68 | $3.57 | 5,550,587.0 | -18.94% |
| 2024-03 | $12.45 | $9.71 | $2.74 | 4,329,959.0 | +7.52% |
| 2024-02 | $11.95 | $7.38 | $4.57 | 14,130,523.0 | +28.33% |
| 2024-01 | $8.90 | $6.65 | $2.25 | 5,582,054.0 | +2.89% |
Centessa Pharmaceuticals Plc Adr-Aktien (CNTA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $8.50 | $5.58 | $2.92 | 3,725,389.0 | +32.67% |
| 2023-11 | $7.75 | $5.73 | $2.02 | 3,182,584.0 | -8.68% |
| 2023-10 | $7.45 | $5.15 | $2.29 | 2,949,883.0 | +1.55% |
| 2023-09 | $7.80 | $5.56 | $2.24 | 1,470,895.0 | -14.19% |
| 2023-08 | $8.09 | $6.08 | $2.01 | 4,072,054.0 | -4.56% |
| 2023-07 | $8.65 | $5.77 | $2.88 | 2,989,948.0 | +27.63% |
| 2023-06 | $7.20 | $4.30 | $2.90 | 3,639,289.0 | +37.25% |
| 2023-05 | $4.99 | $3.96 | $1.03 | 2,658,590.0 | -4.45% |
| 2023-04 | $5.36 | $3.52 | $1.84 | 4,024,940.0 | +22.60% |
| 2023-03 | $4.15 | $3.03 | $1.12 | 2,648,507.0 | +9.38% |
| 2023-02 | $4.00 | $3.00 | $1.00 | 3,629,027.0 | -12.00% |
| 2023-01 | $4.05 | $3.02 | $1.03 | 3,889,267.0 | +29.03% |
0.11%
1.56%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):