7,075$
-0,35%
Echtzeit-Aktienkurs FibroGen Inc.
Bid:
Ask:
Aktienkurse zur FibroGen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 7,05 | 7,09 | 6,95 | 6,95 | -2,11% | 4.875,00 |
| 07.05.2026 | 7,07 | 7,20 | 7,07 | 7,10 | -0,28% | 11.873,00 |
| 06.05.2026 | 7,10 | 7,26 | 7,10 | 7,12 | 0,28% | 4.402,00 |
| 05.05.2026 | 7,25 | 7,26 | 7,07 | 7,10 | -1,39% | 5.919,00 |
| 04.05.2026 | 7,19 | 7,31 | 7,09 | 7,20 | 1,55% | 8.948,00 |
| 01.05.2026 | 7,27 | 7,29 | 7,06 | 7,09 | -2,48% | 4.761,00 |
| 30.04.2026 | 7,05 | 7,27 | 7,05 | 7,27 | 3,12% | 6.335,00 |
| 29.04.2026 | 7,09 | 7,13 | 7,05 | 7,05 | 0,00% | 3.947,00 |
| 28.04.2026 | 7,21 | 7,21 | 7,05 | 7,05 | 0,28% | 3.411,00 |
| 27.04.2026 | 7,15 | 7,16 | 7,02 | 7,03 | -1,54% | 5.865,00 |
| 24.04.2026 | 7,00 | 7,25 | 6,98 | 7,14 | 1,84% | 10.107,00 |
| 23.04.2026 | 7,01 | 7,09 | 7,00 | 7,01 | -2,49% | 4.207,00 |
| 22.04.2026 | 7,22 | 7,22 | 6,96 | 7,19 | 1,81% | 17.469,00 |
| 21.04.2026 | 7,33 | 7,33 | 7,06 | 7,06 | -3,79% | 3.763,00 |
| 20.04.2026 | 7,20 | 7,38 | 7,06 | 7,34 | 0,27% | 3.884,00 |
| 17.04.2026 | 7,22 | 7,39 | 7,20 | 7,32 | 1,81% | 4.055,00 |
| 16.04.2026 | 7,25 | 7,34 | 7,18 | 7,19 | 0,98% | 8.712,00 |
| 15.04.2026 | 7,35 | 7,36 | 7,09 | 7,12 | -3,39% | 8.914,00 |
| 14.04.2026 | 7,09 | 7,46 | 7,09 | 7,37 | 4,10% | 12.394,00 |
| 13.04.2026 | 7,05 | 7,18 | 7,02 | 7,08 | -1,26% | 28.373,00 |
| 10.04.2026 | 7,22 | 7,22 | 7,10 | 7,17 | -0,28% | 4.207,00 |
| 09.04.2026 | 7,15 | 7,30 | 7,15 | 7,19 | -1,51% | 12.584,00 |
| 08.04.2026 | 7,22 | 7,39 | 7,18 | 7,30 | 5,49% | 13.038,00 |
| 07.04.2026 | 7,00 | 7,16 | 6,82 | 6,92 | -0,86% | 36.872,00 |
| 06.04.2026 | 7,24 | 7,24 | 6,98 | 6,98 | -0,43% | 5.798,00 |
| 02.04.2026 | 7,25 | 7,40 | 7,01 | 7,01 | -1,27% | 11.549,00 |
| 01.04.2026 | 6,75 | 7,35 | 6,75 | 7,10 | 4,72% | 30.834,00 |
| 31.03.2026 | 6,59 | 6,94 | 6,59 | 6,78 | 4,95% | 23.867,00 |
| 30.03.2026 | 6,55 | 6,59 | 6,32 | 6,46 | -1,97% | 49.210,00 |
| 27.03.2026 | 6,61 | 6,86 | 6,38 | 6,59 | 0,76% | 30.993,00 |
| 26.03.2026 | 6,93 | 6,93 | 6,54 | 6,54 | -3,68% | 26.345,00 |
| 25.03.2026 | 6,85 | 6,98 | 6,64 | 6,79 | 0,59% | 13.627,00 |
| 24.03.2026 | 6,96 | 7,05 | 6,64 | 6,75 | -4,39% | 50.275,00 |
| 23.03.2026 | 7,20 | 7,28 | 7,00 | 7,06 | -0,98% | 32.462,00 |
| 20.03.2026 | 7,30 | 7,44 | 7,13 | 7,13 | -2,33% | 38.932,00 |
| 19.03.2026 | 7,02 | 7,31 | 6,97 | 7,30 | 3,55% | 60.007,00 |
| 18.03.2026 | 7,42 | 7,42 | 7,00 | 7,05 | -4,34% | 53.549,00 |
| 17.03.2026 | 6,90 | 7,51 | 6,69 | 7,37 | 5,29% | 78.413,00 |
| 16.03.2026 | 7,15 | 7,30 | 7,00 | 7,00 | 0,43% | 21.571,00 |
| 13.03.2026 | 7,12 | 7,26 | 6,92 | 6,97 | -0,71% | 19.967,00 |
| 12.03.2026 | 7,02 | 7,13 | 6,95 | 7,02 | -1,40% | 30.676,00 |
| 11.03.2026 | 7,11 | 7,29 | 7,03 | 7,12 | -0,14% | 7.443,00 |
| 10.03.2026 | 7,33 | 7,40 | 7,13 | 7,13 | -2,86% | 13.144,00 |
| 09.03.2026 | 6,75 | 7,65 | 6,70 | 7,34 | 7,31% | 56.879,00 |
| 06.03.2026 | 6,91 | 7,03 | 6,67 | 6,84 | -0,65% | 54.752,00 |
| 05.03.2026 | 6,93 | 7,20 | 6,75 | 6,89 | -0,51% | 8.342,00 |
| 04.03.2026 | 6,88 | 7,01 | 6,82 | 6,92 | 1,17% | 21.192,00 |
| 03.03.2026 | 6,94 | 7,06 | 6,72 | 6,84 | -2,98% | 46.919,00 |
| 02.03.2026 | 6,85 | 7,20 | 6,76 | 7,05 | 1,73% | 35.809,00 |
| 27.02.2026 | 7,00 | 7,06 | 6,81 | 6,93 | -0,57% | 43.976,00 |
| 26.02.2026 | 7,21 | 7,21 | 6,95 | 6,97 | -2,52% | 69.271,00 |
| 25.02.2026 | 7,28 | 7,76 | 7,11 | 7,15 | -1,38% | 17.064,00 |
| 24.02.2026 | 7,86 | 8,11 | 7,25 | 7,25 | -9,94% | 40.969,00 |
| 23.02.2026 | 8,30 | 8,58 | 7,95 | 8,05 | -3,25% | 11.820,00 |
| 20.02.2026 | 7,99 | 8,99 | 7,99 | 8,32 | 6,12% | 51.688,00 |
| 19.02.2026 | 7,80 | 7,98 | 7,70 | 7,84 | 0,64% | 19.240,00 |
| 18.02.2026 | 7,67 | 8,00 | 7,50 | 7,79 | 6,28% | 20.634,00 |
| 17.02.2026 | 7,36 | 7,63 | 7,11 | 7,33 | -1,61% | 44.154,00 |
| 13.02.2026 | 7,50 | 7,80 | 7,45 | 7,45 | -0,40% | 10.482,00 |
| 12.02.2026 | 7,93 | 7,97 | 7,32 | 7,48 | -4,10% | 58.262,00 |
| 11.02.2026 | 8,10 | 8,25 | 7,65 | 7,80 | 0,26% | 38.612,00 |
| 10.02.2026 | 7,88 | 8,11 | 7,77 | 7,78 | -0,64% | 20.275,00 |
| 09.02.2026 | 8,18 | 8,63 | 7,83 | 7,83 | -4,74% | 51.265,00 |
| 06.02.2026 | 7,65 | 8,40 | 7,65 | 8,22 | 9,60% | 17.248,00 |
| 05.02.2026 | 7,86 | 8,34 | 7,50 | 7,50 | -4,58% | 63.275,00 |
| 04.02.2026 | 8,51 | 8,60 | 7,77 | 7,86 | -7,53% | 32.974,00 |
| 03.02.2026 | 8,16 | 8,75 | 8,15 | 8,50 | 4,17% | 52.446,00 |
| 02.02.2026 | 7,82 | 8,49 | 7,63 | 8,16 | 3,55% | 38.104,00 |
| 30.01.2026 | 8,07 | 8,13 | 7,49 | 7,88 | -1,62% | 49.302,00 |
| 29.01.2026 | 8,76 | 9,04 | 8,01 | 8,01 | -8,61% | 28.010,00 |
| 28.01.2026 | 8,42 | 8,96 | 8,42 | 8,77 | 3,97% | 20.730,00 |
| 27.01.2026 | 8,58 | 8,58 | 8,36 | 8,43 | -1,17% | 13.317,00 |
| 26.01.2026 | 8,69 | 8,92 | 8,46 | 8,53 | -2,40% | 16.004,00 |
| 23.01.2026 | 9,00 | 9,09 | 8,56 | 8,74 | -2,56% | 10.699,00 |
| 22.01.2026 | 8,85 | 9,08 | 8,66 | 8,97 | 2,63% | 16.819,00 |
| 21.01.2026 | 8,55 | 8,93 | 8,42 | 8,74 | 2,22% | 20.218,00 |
| 20.01.2026 | 8,96 | 9,13 | 8,52 | 8,55 | -6,46% | 47.907,00 |
| 16.01.2026 | 9,10 | 9,38 | 9,02 | 9,14 | 0,77% | 11.571,00 |
| 15.01.2026 | 9,27 | 9,37 | 9,05 | 9,07 | -4,53% | 14.405,00 |
| 14.01.2026 | 9,08 | 9,58 | 9,08 | 9,50 | 4,05% | 15.900,00 |
| 13.01.2026 | 9,23 | 9,46 | 9,06 | 9,13 | 0,66% | 13.949,00 |
| 12.01.2026 | 9,10 | 9,21 | 9,02 | 9,07 | -1,63% | 29.456,00 |
| 09.01.2026 | 9,51 | 9,66 | 9,22 | 9,22 | -2,95% | 18.942,00 |
| 08.01.2026 | 9,51 | 9,70 | 9,35 | 9,50 | -2,16% | 26.434,00 |
| 07.01.2026 | 9,23 | 9,75 | 9,23 | 9,71 | 7,65% | 34.233,00 |
| 06.01.2026 | 9,01 | 9,33 | 8,86 | 9,02 | 1,01% | 22.754,00 |
| 05.01.2026 | 8,90 | 9,32 | 8,83 | 8,93 | -2,51% | 16.982,00 |
| 02.01.2026 | 8,75 | 9,32 | 8,73 | 9,16 | 4,33% | 28.233,00 |
| 31.12.2025 | 8,74 | 8,98 | 8,50 | 8,78 | 0,92% | 33.171,00 |
| 30.12.2025 | 8,66 | 8,98 | 8,62 | 8,70 | -0,91% | 25.066,00 |
| 29.12.2025 | 8,76 | 9,19 | 8,60 | 8,78 | -1,35% | 29.277,00 |
| 26.12.2025 | 8,51 | 9,00 | 8,36 | 8,90 | 3,67% | 28.660,00 |
| 24.12.2025 | 8,42 | 8,59 | 8,38 | 8,59 | 1,84% | 7.205,00 |
| 23.12.2025 | 8,52 | 8,79 | 8,42 | 8,43 | -1,52% | 26.133,00 |
| 22.12.2025 | 8,50 | 8,80 | 8,50 | 8,56 | -0,47% | 23.535,00 |
| 19.12.2025 | 8,35 | 8,92 | 8,35 | 8,60 | 3,37% | 32.626,00 |
| 18.12.2025 | 8,85 | 9,04 | 8,30 | 8,32 | -3,93% | 41.601,00 |
| 17.12.2025 | 9,48 | 9,51 | 8,66 | 8,66 | -8,94% | 51.261,00 |
| 16.12.2025 | 9,82 | 10,47 | 9,30 | 9,51 | -5,28% | 47.990,00 |
| 15.12.2025 | 8,66 | 10,45 | 8,60 | 10,04 | 19,81% | 339.027,00 |