CytoSorbents Corporation CTSO
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$4,05-0,13 (-3,23 %)
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 | $4,05 | -3,23 % | $4,17 | $4,29 | $3,83 | 12,50K |
| 2026-10-01 | $4,18 | +7,31 % | $4,38 | $4,50 | $3,93 | 8,30K |
| 2026-09-30 | $3,90 | -2,50 % | $4,13 | $4,15 | $3,77 | 13,70K |
| 2026-09-29 | $4,00 | -0,50 % | $4,08 | $4,48 | $4,00 | 9,80K |
| 2026-09-28 | $4,02 | -8,22 % | $4,28 | $4,57 | $3,97 | 14,30K |
| 2026-09-25 | $4,38 | +1,86 % | $4,44 | $4,83 | $4,33 | 6,50K |
| 2026-09-24 | $4,30 | -12,42 % | $5,20 | $5,20 | $3,94 | 24,90K |
| 2026-09-23 | $4,91 | -7,71 % | $5,25 | $5,36 | $4,89 | 6,10K |
| 2026-09-22 | $5,32 | -3,45 % | $5,53 | $5,59 | $5,31 | 6,40K |
| 2026-09-21 | $5,51 | -4,17 % | $5,79 | $5,79 | $5,16 | 14,30K |
| 2026-09-18 | $5,75 | -0,17 % | $5,88 | $6,00 | $5,50 | 11,80K |
| 2026-09-17 | $5,76 | +0,52 % | $5,96 | $5,96 | $5,75 | 3,10K |
| 2026-09-16 | $5,73 | -5,45 % | $6,03 | $6,11 | $5,56 | 4,90K |
| 2026-09-15 | $6,06 | -0,16 % | $6,00 | $6,24 | $6,00 | 12,00K |
| 2026-09-14 | $6,07 | -5,30 % | $6,33 | $6,34 | $5,13 | 9,40K |
| 2026-09-11 | $6,41 | +0,63 % | $6,50 | $6,61 | $6,32 | 12,10K |
| 2026-09-10 | $6,37 | +0,63 % | $6,37 | $6,74 | $6,25 | 14,40K |
| 2026-09-09 | $6,33 | -7,59 % | $6,74 | $6,98 | $6,11 | 36,80K |
| 2026-09-08 | $6,85 | -2,14 % | $6,76 | $7,44 | $6,75 | 18,10K |
| 2026-09-04 | $7,00 | 0,00 % | $6,90 | $7,40 | $6,74 | 23,12K |
| 2026-09-03 | $7,00 | -8,85 % | $7,14 | $8,12 | $6,80 | 38,38K |
| 2026-09-02 | $7,68 | +13,61 % | $7,22 | $9,44 | $6,66 | 289,93K |
| 2026-09-01 | $6,76 | -0,88 % | $6,68 | $7,00 | $6,64 | 3,14K |
| 2026-08-31 | $6,82 | +1,49 % | $6,82 | $6,88 | $6,24 | 5,58K |
| 2026-08-28 | $6,72 | -1,18 % | $6,60 | $7,50 | $6,40 | 5,68K |
| 2026-08-27 | $6,80 | -5,56 % | $7,26 | $7,50 | $6,80 | 5,42K |
| 2026-08-26 | $7,20 | +1,41 % | $7,02 | $7,50 | $7,02 | 1,32K |
| 2026-08-25 | $7,10 | -4,05 % | $7,40 | $7,80 | $7,00 | 6,16K |
| 2026-08-24 | $7,40 | 0,00 % | $7,00 | $7,62 | $6,80 | 7,91K |
| 2026-08-21 | $7,40 | +18,97 % | $6,38 | $7,62 | $6,22 | 16,31K |
| 2026-08-20 | $6,22 | -12,64 % | $7,20 | $7,80 | $6,00 | 11,20K |
| 2026-08-19 | $7,12 | -1,11 % | $7,20 | $7,22 | $7,10 | 5,28K |
| 2026-08-18 | $7,20 | -4,51 % | $7,60 | $7,60 | $7,20 | 2,13K |
| 2026-08-17 | $7,54 | -5,75 % | $8,00 | $8,00 | $7,54 | 2,63K |
| 2026-08-14 | $8,00 | +10,50 % | $7,26 | $8,00 | $7,26 | 3,33K |
| 2026-08-13 | $7,24 | -2,16 % | $7,60 | $7,78 | $7,24 | 2,10K |
| 2026-08-12 | $7,40 | +2,78 % | $7,60 | $7,96 | $7,20 | 5,25K |
| 2026-08-11 | $7,20 | -0,55 % | $7,48 | $8,00 | $7,20 | 2,04K |
| 2026-08-10 | $7,24 | +0,56 % | $7,22 | $7,80 | $7,20 | 3,73K |
| 2026-08-07 | $7,20 | -9,77 % | $7,56 | $7,60 | $7,20 | 4,82K |
| 2026-08-06 | $7,98 | +3,64 % | $7,80 | $8,00 | $7,30 | 3,56K |
| 2026-08-05 | $7,70 | +2,12 % | $7,40 | $7,78 | $7,36 | 1,39K |
| 2026-08-04 | $7,54 | +2,45 % | $7,60 | $8,00 | $7,16 | 5,72K |
| 2026-08-03 | $7,36 | +1,94 % | $7,56 | $7,70 | $7,16 | 4,56K |
| 2026-07-31 | $7,22 | +3,14 % | $7,60 | $7,70 | $7,04 | 4,42K |
| 2026-07-30 | $7,00 | -1,13 % | $7,26 | $7,26 | $7,00 | 2,19K |
| 2026-07-29 | $7,08 | -4,32 % | $7,54 | $7,54 | $7,08 | 1,51K |
| 2026-07-28 | $7,40 | +2,78 % | $7,20 | $7,52 | $7,00 | 4,85K |
| 2026-07-27 | $7,20 | 0,00 % | $7,48 | $7,70 | $7,00 | 3,30K |
| 2026-07-24 | $7,20 | -0,28 % | $7,46 | $7,66 | $7,20 | 1,89K |
| 2026-07-23 | $7,22 | -5,50 % | $8,00 | $8,02 | $7,22 | 1,91K |
| 2026-07-22 | $7,64 | -3,05 % | $7,96 | $8,00 | $7,64 | 1,62K |
| 2026-07-21 | $7,88 | +3,68 % | $7,80 | $8,00 | $7,50 | 1,97K |
| 2026-07-20 | $7,60 | +5,56 % | $7,20 | $7,80 | $7,20 | 2,79K |
| 2026-07-17 | $7,20 | -2,44 % | $7,10 | $7,50 | $7,00 | 3,90K |
| 2026-07-16 | $7,38 | -5,14 % | $7,62 | $7,80 | $7,20 | 3,36K |
| 2026-07-15 | $7,78 | 0,00 % | $7,80 | $8,02 | $7,78 | 2,78K |
| 2026-07-14 | $7,78 | +2,37 % | $7,60 | $8,20 | $7,48 | 3,47K |
| 2026-07-13 | $7,60 | -0,26 % | $7,80 | $8,50 | $7,40 | 4,57K |
| 2026-07-10 | $7,62 | +2,42 % | $7,38 | $8,00 | $7,38 | 2,12K |
| 2026-07-09 | $7,44 | -4,62 % | $7,80 | $8,00 | $7,40 | 2,83K |
| 2026-07-08 | $7,80 | -4,18 % | $8,10 | $8,20 | $7,60 | 2,53K |
| 2026-07-07 | $8,14 | -5,35 % | $8,40 | $9,00 | $7,60 | 2,31K |
| 2026-07-06 | $8,60 | +10,26 % | $8,72 | $9,20 | $8,36 | 5,31K |
| 2026-07-02 | $7,80 | -0,26 % | $7,72 | $8,16 | $7,62 | 5,14K |
| 2026-07-01 | $7,82 | +4,55 % | $7,90 | $8,20 | $7,64 | 8,94K |
| 2026-06-30 | $7,48 | -2,09 % | $7,60 | $8,42 | $7,40 | 9,56K |
| 2026-06-29 | $7,64 | +5,52 % | $8,00 | $8,72 | $7,00 | 7,51K |
| 2026-06-26 | $7,24 | -21,30 % | $9,40 | $9,92 | $7,24 | 16,48K |
| 2026-06-25 | $9,20 | -1,50 % | $9,60 | $9,80 | $9,10 | 2,74K |
| 2026-06-24 | $9,34 | +8,86 % | $8,34 | $10,40 | $8,20 | 29,05K |
| 2026-06-23 | $8,58 | +3,87 % | $8,20 | $8,88 | $8,20 | 2,53K |
| 2026-06-22 | $8,26 | -5,71 % | $8,52 | $8,60 | $8,24 | 2,37K |
| 2026-06-18 | $8,76 | -8,18 % | $9,26 | $10,00 | $8,76 | 7,28K |
| 2026-06-17 | $9,54 | -8,09 % | $10,00 | $10,04 | $9,20 | 9,74K |
| 2026-06-16 | $10,38 | +20,14 % | $9,80 | $12,10 | $9,62 | 82,08K |
| 2026-06-15 | $8,64 | +8,00 % | $8,00 | $9,00 | $7,64 | 11,43K |
| 2026-06-12 | $8,00 | +3,09 % | $7,76 | $8,26 | $7,62 | 22,03K |
| 2026-06-11 | $7,76 | -5,60 % | $8,60 | $8,60 | $7,40 | 22,06K |
| 2026-06-10 | $8,22 | -2,84 % | $8,42 | $8,80 | $8,00 | 3,84K |
| 2026-06-09 | $8,46 | +2,17 % | $8,46 | $9,42 | $8,44 | 4,74K |
| 2026-06-08 | $8,28 | -9,80 % | $9,60 | $9,60 | $8,16 | 2,18K |
| 2026-06-05 | $9,18 | -5,94 % | $9,50 | $10,40 | $8,74 | 3,89K |
| 2026-06-04 | $9,76 | -0,20 % | $9,24 | $9,90 | $9,00 | 13,13K |
| 2026-06-03 | $9,78 | +1,87 % | $9,70 | $10,40 | $9,00 | 57,77K |
| 2026-06-02 | $9,60 | +2,56 % | $9,66 | $9,80 | $9,10 | 1,54K |
| 2026-06-01 | $9,36 | -4,68 % | $9,80 | $10,56 | $9,08 | 3,29K |
| 2026-05-29 | $9,82 | -1,01 % | $9,80 | $10,10 | $9,24 | 3,37K |
| 2026-05-28 | $9,92 | +0,81 % | $9,98 | $10,34 | $9,04 | 6,98K |
| 2026-05-27 | $9,84 | +6,26 % | $9,40 | $9,90 | $8,80 | 7,41K |