Holen Sie sich die Stockscreener-App
6.315
10.07%
-0.535
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 |
|---|---|---|---|---|---|
| 2026-09-09 | $6.98 | $6.11 | $0.87 | 29,591.0 | -7.81% |
| 2026-09-08 | $7.44 | $6.75 | $0.69 | 18,122.0 | -2.17% |
| 2026-09-04 | $7.39 | $6.73 | $0.662 | 21,929.5 | +0.03% |
| 2026-09-03 | $8.12 | $6.80 | $1.32 | 38,142.2 | -8.81% |
| 2026-09-02 | $9.43 | $6.66 | $2.77 | 283,953.2 | +13.55% |
| 2026-09-01 | $7.00 | $6.64 | $0.3598 | 3,116.7 | -0.88% |
| 2026-08-31 | $6.88 | $6.23 | $0.652 | 5,579.6 | +1.61% |
| 2026-08-28 | $7.50 | $6.40 | $1.10 | 5,678.6 | -1.41% |
| 2026-08-27 | $7.50 | $6.80 | $0.698 | 5,414.8 | -5.44% |
| 2026-08-26 | $7.51 | $7.02 | $0.4871 | 1,313.3 | +1.32% |
| 2026-08-25 | $7.80 | $7.00 | $0.80 | 6,153.8 | -4.02% |
| 2026-08-24 | $7.62 | $6.80 | $0.822 | 7,904.8 | +0.05% |
| 2026-08-21 | $7.63 | $6.22 | $1.41 | 16,288.2 | +18.93% |
| 2026-08-20 | $7.80 | $6.01 | $1.79 | 10,879.3 | -12.61% |
| 2026-08-19 | $7.22 | $7.10 | $0.118 | 5,281.2 | -1.11% |
| 2026-08-18 | $7.60 | $7.20 | $0.40 | 2,126.9 | -4.56% |
| 2026-08-17 | $8.00 | $7.54 | $0.456 | 2,583.9 | -5.68% |
| 2026-08-14 | $8.00 | $7.26 | $0.736 | 3,330.0 | +10.38% |
| 2026-08-13 | $7.78 | $7.24 | $0.54 | 1,934.0 | -2.08% |
| 2026-08-12 | $7.97 | $7.20 | $0.768 | 5,175.6 | +2.78% |
| 2026-08-11 | $8.00 | $7.20 | $0.798 | 1,966.8 | -0.55% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $9.43 | $6.11 | $3.32 | 394,854.5 | -7.40% |
| 2026-08 | $8.00 | $6.01 | $1.99 | 105,244.5 | -6.68% |
| 2026-07 | $9.20 | $7.00 | $2.20 | 72,547.4 | -2.30% |
| 2026-06 | $12.10 | $7.01 | $5.09 | 313,524.2 | -23.81% |
| 2026-05 | $13.00 | $8.70 | $4.30 | 105,894.6 | -19.52% |
| 2026-04 | $13.87 | $10.63 | $3.24 | 66,748.6 | +7.72% |
| 2026-03 | $16.89 | $9.98 | $6.91 | 117,956.8 | -24.74% |
| 2026-02 | $15.20 | $12.40 | $2.80 | 66,859.7 | +19.44% |
| 2026-01 | $14.80 | $12.60 | $2.20 | 74,078.6 | -1.44% |
Cytosorbents Corp-Aktien (CTSO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $16.60 | $12.00 | $4.60 | 135,954.0 | -20.83% |
| 2025-11 | $17.00 | $12.00 | $5.00 | 127,702.8 | +2.04% |
| 2025-10 | $20.40 | $15.42 | $4.98 | 85,672.8 | -14.89% |
| 2025-09 | $20.80 | $17.33 | $3.47 | 76,917.2 | -0.99% |
| 2025-08 | $24.40 | $15.45 | $8.95 | 382,045.4 | +10.99% |
| 2025-07 | $26.00 | $16.99 | $9.01 | 102,122.1 | -33.59% |
| 2025-06 | $27.80 | $16.84 | $10.96 | 107,697.8 | +52.38% |
| 2025-05 | $21.40 | $16.02 | $5.38 | 152,968.6 | -16.83% |
| 2025-04 | $23.20 | $18.60 | $4.60 | 76,299.2 | +1.00% |
| 2025-03 | $23.20 | $19.33 | $3.87 | 87,677.6 | -5.66% |
| 2025-02 | $32.20 | $19.17 | $13.03 | 147,185.2 | +5.47% |
| 2025-01 | $22.90 | $16.45 | $6.45 | 492,442.3 | +10.44% |
Cytosorbents Corp-Aktien (CTSO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $21.80 | $16.05 | $5.75 | 167,363.5 | -7.22% |
| 2024-11 | $20.80 | $14.20 | $6.60 | 154,467.9 | -3.96% |
| 2024-10 | $30.80 | $19.90 | $10.90 | 116,780.2 | -32.67% |
| 2024-09 | $31.80 | $18.60 | $13.20 | 101,642.4 | +42.86% |
| 2024-08 | $24.60 | $17.05 | $7.55 | 77,577.8 | -12.50% |
| 2024-07 | $25.00 | $14.00 | $11.00 | 154,855.3 | +70.70% |
| 2024-06 | $18.80 | $14.06 | $4.74 | 86,172.9 | -21.90% |
| 2024-05 | $19.80 | $15.99 | $3.81 | 111,300.0 | +11.12% |
| 2024-04 | $20.40 | $15.64 | $4.76 | 103,247.1 | -14.74% |
| 2024-03 | $21.00 | $17.20 | $3.80 | 103,052.6 | -0.94% |
| 2024-02 | $21.20 | $18.60 | $2.60 | 103,776.4 | -5.05% |
| 2024-01 | $22.20 | $16.80 | $5.40 | 323,289.1 | -9.01% |
0.10%
0.82%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):