0,252$
-3,08%
Echtzeit-Aktienkurs GeoVax Labs Inc.
Bid:
Ask:
Aktienkurse zur GeoVax Labs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 0,68 | 0,71 | 0,67 | 0,70 | 1,59% | 484.703,00 |
| 15.09.2025 | 0,71 | 0,71 | 0,68 | 0,69 | -2,21% | 487.514,00 |
| 12.09.2025 | 0,72 | 0,72 | 0,69 | 0,70 | -2,04% | 307.867,00 |
| 11.09.2025 | 0,69 | 0,73 | 0,68 | 0,72 | 3,99% | 703.481,00 |
| 10.09.2025 | 0,69 | 0,69 | 0,65 | 0,69 | 0,00% | 516.168,00 |
| 09.09.2025 | 0,69 | 0,69 | 0,68 | 0,69 | -1,22% | 465.174,00 |
| 08.09.2025 | 0,71 | 0,71 | 0,68 | 0,70 | -0,03% | 462.306,00 |
| 05.09.2025 | 0,74 | 0,76 | 0,67 | 0,70 | -70,31% | 1.027.757,00 |
| 13.12.2024 | 2,35 | 2,39 | 2,28 | 2,35 | -2,08% | 227.243,00 |
| 12.12.2024 | 2,43 | 2,50 | 2,35 | 2,40 | -1,64% | 265.785,00 |
| 11.12.2024 | 2,44 | 2,46 | 2,35 | 2,44 | -0,41% | 245.074,00 |
| 10.12.2024 | 2,62 | 2,62 | 2,41 | 2,45 | -5,77% | 525.667,00 |
| 09.12.2024 | 2,59 | 2,68 | 2,47 | 2,60 | 3,17% | 1.614.410,00 |
| 06.12.2024 | 2,23 | 2,53 | 2,23 | 2,52 | 15,07% | 1.042.052,00 |
| 05.12.2024 | 2,21 | 2,32 | 2,17 | 2,19 | -2,67% | 509.889,00 |
| 04.12.2024 | 2,34 | 2,38 | 2,21 | 2,25 | -4,26% | 579.862,00 |
| 03.12.2024 | 2,50 | 2,52 | 2,32 | 2,35 | -7,11% | 544.413,00 |
| 02.12.2024 | 2,69 | 2,77 | 2,48 | 2,53 | -4,17% | 751.165,00 |
| 29.11.2024 | 2,71 | 2,76 | 2,62 | 2,64 | -2,58% | 488.435,00 |
| 27.11.2024 | 2,70 | 2,76 | 2,62 | 2,71 | 0,37% | 444.054,00 |
| 26.11.2024 | 2,96 | 3,01 | 2,68 | 2,70 | -10,30% | 754.650,00 |
| 25.11.2024 | 2,95 | 3,15 | 2,90 | 3,01 | 2,03% | 1.214.321,00 |
| 22.11.2024 | 2,71 | 3,05 | 2,68 | 2,95 | 13,03% | 986.821,00 |
| 20.11.2024 | 2,84 | 2,87 | 2,53 | 2,61 | -10,31% | 1.235.658,00 |
| 19.11.2024 | 2,90 | 3,09 | 2,80 | 2,91 | -3,96% | 1.538.561,00 |
| 18.11.2024 | 2,50 | 3,12 | 2,48 | 3,03 | 24,69% | 3.408.922,00 |
| 15.11.2024 | 2,63 | 2,63 | 2,37 | 2,43 | -6,90% | 859.139,00 |
| 14.11.2024 | 2,73 | 2,79 | 2,43 | 2,61 | -3,33% | 987.571,00 |
| 13.11.2024 | 2,64 | 2,80 | 2,31 | 2,70 | -16,92% | 2.816.419,00 |
| 12.11.2024 | 3,65 | 3,70 | 2,80 | 3,25 | 3,51% | 19.963.096,00 |
| 11.11.2024 | 2,07 | 3,25 | 1,90 | 3,14 | 61,02% | 31.067.314,00 |
| 08.11.2024 | 1,95 | 1,95 | 1,88 | 1,95 | 1,56% | 162.211,00 |
| 07.11.2024 | 1,86 | 1,93 | 1,85 | 1,92 | 4,35% | 272.532,00 |
| 06.11.2024 | 1,80 | 1,90 | 1,80 | 1,84 | 1,10% | 235.276,00 |
| 05.11.2024 | 1,80 | 1,90 | 1,77 | 1,82 | 1,68% | 263.829,00 |
| 04.11.2024 | 1,91 | 1,91 | 1,75 | 1,79 | -6,77% | 577.886,00 |
| 01.11.2024 | 2,00 | 2,01 | 1,91 | 1,92 | -3,03% | 251.503,00 |
| 31.10.2024 | 2,00 | 2,03 | 1,91 | 1,98 | -1,25% | 442.871,00 |
| 30.10.2024 | 1,99 | 2,09 | 1,96 | 2,01 | 0,00% | 929.773,00 |
| 29.10.2024 | 2,00 | 2,06 | 1,99 | 2,01 | 0,75% | 285.370,00 |
| 28.10.2024 | 2,09 | 2,14 | 1,99 | 1,99 | -3,86% | 598.914,00 |
| 25.10.2024 | 2,17 | 2,17 | 2,04 | 2,07 | -3,27% | 710.619,00 |
| 24.10.2024 | 2,17 | 2,18 | 2,07 | 2,14 | -4,89% | 897.416,00 |
| 23.10.2024 | 2,10 | 2,33 | 2,04 | 2,25 | 9,22% | 3.524.021,00 |
| 22.10.2024 | 2,21 | 2,34 | 2,04 | 2,06 | -8,04% | 1.695.338,00 |
| 21.10.2024 | 2,15 | 2,38 | 2,11 | 2,24 | 5,66% | 1.568.159,00 |
| 18.10.2024 | 2,00 | 2,12 | 2,00 | 2,12 | 5,47% | 442.230,00 |
| 17.10.2024 | 2,12 | 2,12 | 2,00 | 2,01 | -4,29% | 265.787,00 |
| 16.10.2024 | 2,00 | 2,15 | 2,00 | 2,10 | -0,47% | 348.993,00 |
| 15.10.2024 | 2,01 | 2,12 | 1,97 | 2,11 | 4,98% | 448.708,00 |
| 14.10.2024 | 2,04 | 2,05 | 1,90 | 2,01 | -0,99% | 353.263,00 |
| 11.10.2024 | 2,03 | 2,10 | 1,97 | 2,03 | -0,11% | 266.262,00 |
| 10.10.2024 | 2,19 | 2,32 | 2,00 | 2,03 | -8,87% | 716.040,00 |
| 09.10.2024 | 2,00 | 2,27 | 1,94 | 2,23 | 12,63% | 1.414.302,00 |
| 08.10.2024 | 2,01 | 2,03 | 1,91 | 1,98 | -1,49% | 356.417,00 |
| 07.10.2024 | 2,07 | 2,07 | 1,95 | 2,01 | -2,90% | 493.444,00 |
| 04.10.2024 | 2,05 | 2,13 | 2,00 | 2,07 | -1,43% | 453.361,00 |
| 03.10.2024 | 2,11 | 2,22 | 2,04 | 2,10 | -1,41% | 987.840,00 |
| 02.10.2024 | 2,17 | 2,26 | 2,08 | 2,13 | -2,74% | 1.966.170,00 |
| 01.10.2024 | 2,39 | 2,41 | 2,14 | 2,19 | -9,50% | 586.529,00 |
| 30.09.2024 | 2,44 | 2,54 | 2,35 | 2,42 | -1,22% | 497.099,00 |
| 27.09.2024 | 2,47 | 2,56 | 2,43 | 2,45 | 0,41% | 432.483,00 |
| 26.09.2024 | 2,60 | 2,63 | 2,40 | 2,44 | -7,92% | 782.236,00 |
| 25.09.2024 | 2,78 | 2,79 | 2,62 | 2,65 | -3,64% | 365.549,00 |
| 24.09.2024 | 2,81 | 2,96 | 2,70 | 2,75 | 0,73% | 811.421,00 |
| 23.09.2024 | 3,00 | 3,04 | 2,59 | 2,73 | -7,46% | 684.595,00 |
| 20.09.2024 | 2,69 | 3,17 | 2,61 | 2,95 | 8,06% | 1.616.596,00 |
| 19.09.2024 | 2,75 | 2,90 | 2,65 | 2,73 | 1,11% | 661.531,00 |
| 18.09.2024 | 2,69 | 2,78 | 2,63 | 2,70 | -1,10% | 314.932,00 |
| 17.09.2024 | 2,65 | 2,79 | 2,61 | 2,73 | 0,74% | 543.037,00 |
| 16.09.2024 | 2,92 | 2,99 | 2,64 | 2,71 | -4,58% | 1.269.347,00 |
| 13.09.2024 | 3,10 | 3,18 | 2,74 | 2,84 | -9,27% | 1.422.419,00 |
| 12.09.2024 | 3,28 | 3,66 | 3,13 | 3,13 | -3,10% | 1.623.546,00 |
| 11.09.2024 | 3,31 | 3,39 | 3,04 | 3,23 | -1,52% | 1.071.811,00 |
| 10.09.2024 | 3,59 | 3,62 | 3,11 | 3,28 | -10,38% | 858.874,00 |
| 09.09.2024 | 3,30 | 3,94 | 3,28 | 3,66 | 7,02% | 1.237.086,00 |
| 06.09.2024 | 3,89 | 3,89 | 3,37 | 3,42 | -11,63% | 2.596.772,00 |
| 05.09.2024 | 3,83 | 4,29 | 3,71 | 3,87 | 0,78% | 1.270.131,00 |
| 04.09.2024 | 4,34 | 4,46 | 3,78 | 3,84 | -15,23% | 1.280.291,00 |
| 03.09.2024 | 4,56 | 4,83 | 4,12 | 4,53 | -2,16% | 1.357.253,00 |
| 30.08.2024 | 5,08 | 5,28 | 4,36 | 4,63 | -6,46% | 1.513.384,00 |
| 29.08.2024 | 4,89 | 4,99 | 4,35 | 4,95 | -1,00% | 2.064.700,00 |
| 28.08.2024 | 6,03 | 6,50 | 4,84 | 5,00 | -16,25% | 4.883.522,00 |
| 27.08.2024 | 6,31 | 6,86 | 5,90 | 5,97 | -9,41% | 2.814.326,00 |
| 26.08.2024 | 6,49 | 7,65 | 6,13 | 6,59 | 3,13% | 6.264.037,00 |
| 23.08.2024 | 7,77 | 8,28 | 6,02 | 6,39 | -12,82% | 9.009.851,00 |
| 22.08.2024 | 9,20 | 9,56 | 7,03 | 7,33 | -12,22% | 15.902.959,00 |
| 21.08.2024 | 5,50 | 8,35 | 5,41 | 8,35 | 47,01% | 19.106.958,00 |
| 20.08.2024 | 5,37 | 6,37 | 5,25 | 5,68 | -20,56% | 8.300.630,00 |
| 19.08.2024 | 10,45 | 11,18 | 7,06 | 7,15 | 1,27% | 40.136.123,00 |
| 16.08.2024 | 3,64 | 8,50 | 3,64 | 7,06 | 110,75% | 109.216.349,00 |
| 15.08.2024 | 3,69 | 4,12 | 3,04 | 3,35 | 3,08% | 21.411.780,00 |
| 14.08.2024 | 2,68 | 3,45 | 2,20 | 3,25 | 30,00% | 8.791.742,00 |
| 13.08.2024 | 2,18 | 2,60 | 2,10 | 2,50 | 15,21% | 746.230,00 |
| 12.08.2024 | 1,90 | 2,23 | 1,85 | 2,17 | 16,35% | 597.787,00 |
| 09.08.2024 | 1,95 | 1,95 | 1,80 | 1,87 | 0,54% | 137.920,00 |
| 08.08.2024 | 1,70 | 1,96 | 1,60 | 1,86 | 4,21% | 611.370,00 |
| 07.08.2024 | 1,92 | 2,18 | 1,67 | 1,78 | -1,11% | 870.148,00 |
| 06.08.2024 | 1,93 | 1,93 | 1,73 | 1,80 | 2,86% | 226.753,00 |
| 05.08.2024 | 1,72 | 1,80 | 1,65 | 1,75 | -8,85% | 248.274,00 |