Curis, Inc. CRIS
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$0,8034-0,03 (-3,73 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,80 | -3,61 % | $0,84 | $0,84 | $0,80 | 100,20K |
| 2026-10-01 | $0,83 | -1,19 % | $0,86 | $0,86 | $0,83 | 37,90K |
| 2026-09-30 | $0,84 | +1,20 % | $0,83 | $0,86 | $0,83 | 92,20K |
| 2026-09-29 | $0,83 | 0,00 % | $0,82 | $0,84 | $0,80 | 165,50K |
| 2026-09-28 | $0,83 | 0,00 % | $0,84 | $0,86 | $0,80 | 158,30K |
| 2026-09-25 | $0,83 | -5,68 % | $0,90 | $0,96 | $0,81 | 286,10K |
| 2026-09-24 | $0,88 | -7,37 % | $0,97 | $0,99 | $0,86 | 308,40K |
| 2026-09-23 | $0,95 | -5,00 % | $1,00 | $1,01 | $0,94 | 138,10K |
| 2026-09-22 | $1,00 | +3,09 % | $0,98 | $1,07 | $0,97 | 159,20K |
| 2026-09-21 | $0,97 | -3,00 % | $1,04 | $1,07 | $0,95 | 183,70K |
| 2026-09-18 | $1,00 | -8,26 % | $1,11 | $1,13 | $1,00 | 121,50K |
| 2026-09-17 | $1,09 | -2,68 % | $1,12 | $1,18 | $1,07 | 138,60K |
| 2026-09-16 | $1,12 | -0,88 % | $1,08 | $1,15 | $1,07 | 180,00K |
| 2026-09-15 | $1,13 | +0,89 % | $1,12 | $1,21 | $1,08 | 156,70K |
| 2026-09-14 | $1,12 | -0,88 % | $1,16 | $1,19 | $1,11 | 134,10K |
| 2026-09-11 | $1,13 | -2,59 % | $1,18 | $1,25 | $1,13 | 131,10K |
| 2026-09-10 | $1,16 | -3,33 % | $1,21 | $1,24 | $1,11 | 146,60K |
| 2026-09-09 | $1,20 | -5,51 % | $1,34 | $1,34 | $1,18 | 188,40K |
| 2026-09-08 | $1,27 | -5,93 % | $1,32 | $1,35 | $1,26 | 144,50K |
| 2026-09-04 | $1,35 | -1,46 % | $1,37 | $1,39 | $1,30 | 96,90K |
| 2026-09-03 | $1,37 | -0,72 % | $1,42 | $1,42 | $1,35 | 126,00K |
| 2026-09-02 | $1,38 | -2,82 % | $1,46 | $1,48 | $1,38 | 85,30K |
| 2026-09-01 | $1,42 | -4,70 % | $1,45 | $1,47 | $1,40 | 65,10K |
| 2026-08-31 | $1,49 | 0,00 % | $1,48 | $1,53 | $1,41 | 35,80K |
| 2026-08-28 | $1,49 | -0,67 % | $1,51 | $1,58 | $1,45 | 119,30K |
| 2026-08-27 | $1,50 | -2,60 % | $1,56 | $1,59 | $1,40 | 287,40K |
| 2026-08-26 | $1,54 | -3,14 % | $1,59 | $1,61 | $1,51 | 105,40K |
| 2026-08-25 | $1,59 | +0,63 % | $1,61 | $1,64 | $1,55 | 142,40K |
| 2026-08-24 | $1,58 | 0,00 % | $1,60 | $1,65 | $1,51 | 82,80K |
| 2026-08-21 | $1,58 | -1,86 % | $1,63 | $1,66 | $1,50 | 211,60K |
| 2026-08-20 | $1,61 | -6,40 % | $1,71 | $1,72 | $1,59 | 133,50K |
| 2026-08-19 | $1,72 | +1,18 % | $1,72 | $1,75 | $1,65 | 196,50K |
| 2026-08-18 | $1,70 | -5,56 % | $1,83 | $1,93 | $1,68 | 282,10K |
| 2026-08-17 | $1,80 | 0,00 % | $2,03 | $2,03 | $1,75 | 367,80K |
| 2026-08-14 | $1,80 | -3,74 % | $1,83 | $2,08 | $1,74 | 470,40K |
| 2026-08-13 | $1,87 | +11,98 % | $1,58 | $2,08 | $1,54 | 2,29M |
| 2026-08-12 | $1,67 | -27,71 % | $2,33 | $2,40 | $1,63 | 1,15M |
| 2026-08-11 | $2,31 | -36,89 % | $3,20 | $3,37 | $2,29 | 600,80K |
| 2026-08-10 | $3,66 | -8,96 % | $4,07 | $4,15 | $3,50 | 73,00K |
| 2026-08-07 | $4,02 | -8,84 % | $4,35 | $4,35 | $3,96 | 69,60K |
| 2026-08-06 | $4,41 | -3,08 % | $4,49 | $4,70 | $4,02 | 79,00K |
| 2026-08-05 | $4,55 | -3,60 % | $4,84 | $5,06 | $4,39 | 54,50K |
| 2026-08-04 | $4,72 | -8,35 % | $5,14 | $5,28 | $4,61 | 85,50K |
| 2026-08-03 | $5,15 | +2,59 % | $5,13 | $5,50 | $5,06 | 84,20K |
| 2026-07-31 | $5,02 | +1,21 % | $5,00 | $5,17 | $4,92 | 14,70K |
| 2026-07-30 | $4,96 | -0,40 % | $5,02 | $5,60 | $4,85 | 62,30K |
| 2026-07-29 | $4,98 | +3,11 % | $4,90 | $5,06 | $4,90 | 66,70K |
| 2026-07-28 | $4,83 | +2,99 % | $4,69 | $4,88 | $4,65 | 26,80K |
| 2026-07-27 | $4,69 | -4,09 % | $5,21 | $5,30 | $4,60 | 136,10K |
| 2026-07-24 | $4,89 | +4,71 % | $4,98 | $5,25 | $4,80 | 108,80K |
| 2026-07-23 | $4,67 | -5,47 % | $4,96 | $5,09 | $4,60 | 67,90K |
| 2026-07-22 | $4,94 | +4,00 % | $5,33 | $5,50 | $4,72 | 256,10K |
| 2026-07-21 | $4,75 | +5,09 % | $4,59 | $5,11 | $4,49 | 50,50K |
| 2026-07-20 | $4,52 | -2,38 % | $4,68 | $4,68 | $4,46 | 15,90K |
| 2026-07-17 | $4,63 | -7,03 % | $4,90 | $4,90 | $4,50 | 25,30K |
| 2026-07-16 | $4,98 | +5,29 % | $4,70 | $5,10 | $4,37 | 70,00K |
| 2026-07-15 | $4,73 | +1,72 % | $4,81 | $4,81 | $4,36 | 46,90K |
| 2026-07-14 | $4,65 | -2,11 % | $4,89 | $5,10 | $4,46 | 73,30K |
| 2026-07-13 | $4,75 | -4,23 % | $4,91 | $5,13 | $4,52 | 89,90K |
| 2026-07-10 | $4,96 | 0,00 % | $4,96 | $5,08 | $4,46 | 61,50K |
| 2026-07-09 | $4,96 | +0,40 % | $5,28 | $5,28 | $4,94 | 37,60K |
| 2026-07-08 | $4,94 | -6,62 % | $5,11 | $5,36 | $4,64 | 102,30K |
| 2026-07-07 | $5,29 | -10,94 % | $5,90 | $5,90 | $4,98 | 206,50K |
| 2026-07-06 | $5,94 | -15,14 % | $6,53 | $6,74 | $5,83 | 160,40K |
| 2026-07-02 | $7,00 | -16,67 % | $8,80 | $9,00 | $6,80 | 118,68K |
| 2026-07-01 | $8,40 | -19,23 % | $10,40 | $11,40 | $7,80 | 229,17K |
| 2026-06-30 | $10,40 | +18,18 % | $9,00 | $11,40 | $8,20 | 637,54K |
| 2026-06-29 | $8,80 | +37,50 % | $6,40 | $9,00 | $6,20 | 1,91M |
| 2026-06-26 | $6,40 | +52,38 % | $4,20 | $7,60 | $4,20 | 5,49M |
| 2026-06-25 | $4,20 | -38,24 % | $7,20 | $7,40 | $3,60 | 232,66K |
| 2026-06-24 | $6,80 | -5,56 % | $7,40 | $7,40 | $6,80 | 25,13K |
| 2026-06-23 | $7,20 | -16,28 % | $8,20 | $8,20 | $7,20 | 62,78K |
| 2026-06-22 | $8,60 | +2,38 % | $8,40 | $8,80 | $7,80 | 23,33K |
| 2026-06-18 | $8,40 | +2,44 % | $7,60 | $9,00 | $7,60 | 44,93K |
| 2026-06-17 | $8,20 | +7,89 % | $7,60 | $10,80 | $7,60 | 211,83K |
| 2026-06-16 | $7,60 | -9,52 % | $8,40 | $8,40 | $7,60 | 31,95K |
| 2026-06-15 | $8,40 | 0,00 % | $8,80 | $9,00 | $8,40 | 8,41K |
| 2026-06-12 | $8,40 | -2,33 % | $8,40 | $9,00 | $8,40 | 6,43K |
| 2026-06-11 | $8,60 | 0,00 % | $8,80 | $8,80 | $8,20 | 5,23K |
| 2026-06-10 | $8,60 | -4,44 % | $8,80 | $9,20 | $8,40 | 7,72K |
| 2026-06-09 | $9,00 | -4,26 % | $9,60 | $9,60 | $8,80 | 12,92K |
| 2026-06-08 | $9,40 | 0,00 % | $9,40 | $9,80 | $9,20 | 14,21K |
| 2026-06-05 | $9,40 | -6,00 % | $10,20 | $10,40 | $9,40 | 17,03K |
| 2026-06-04 | $10,00 | 0,00 % | $10,00 | $10,20 | $10,00 | 3,30K |
| 2026-06-03 | $10,00 | 0,00 % | $10,20 | $10,40 | $10,00 | 8,27K |
| 2026-06-02 | $10,00 | -3,85 % | $10,40 | $10,80 | $10,00 | 5,95K |
| 2026-06-01 | $10,40 | -8,77 % | $11,00 | $11,20 | $10,20 | 14,61K |
| 2026-05-29 | $11,40 | +9,62 % | $10,60 | $11,40 | $10,00 | 18,12K |
| 2026-05-28 | $10,40 | -1,89 % | $10,20 | $10,80 | $10,20 | 11,06K |
| 2026-05-27 | $10,60 | +8,16 % | $10,20 | $10,60 | $9,80 | 9,81K |