0,252$
-3,08%
Echtzeit-Aktienkurs GeoVax Labs Inc.
Bid:
Ask:
Aktienkurse zur GeoVax Labs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 267.034,00 |
| 11.12.2024 | 2,44 | 2,46 | 2,35 | 2,44 | -0,41% | 249.816,00 |
| 10.12.2024 | 2,62 | 2,62 | 2,41 | 2,45 | -5,77% | 527.378,00 |
| 09.12.2024 | 2,59 | 2,68 | 2,47 | 2,60 | 3,17% | 1.625.441,00 |
| 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% | 518.919,00 |
| 04.12.2024 | 2,34 | 2,38 | 2,21 | 2,25 | -4,26% | 585.332,00 |
| 03.12.2024 | 2,50 | 2,52 | 2,32 | 2,35 | -7,11% | 554.202,00 |
| 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% | 768.163,00 |
| 25.11.2024 | 2,95 | 3,15 | 2,90 | 3,01 | 2,03% | 1.220.648,00 |
| 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% | 1.264.655,00 |
| 19.11.2024 | 2,90 | 3,09 | 2,80 | 2,91 | -3,96% | 1.559.104,00 |
| 18.11.2024 | 2,50 | 3,12 | 2,48 | 3,03 | 24,69% | 3.431.049,00 |
| 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% | 998.925,00 |
| 13.11.2024 | 2,64 | 2,80 | 2,31 | 2,70 | -16,92% | 2.842.690,00 |
| 12.11.2024 | 3,65 | 3,88 | 2,80 | 3,25 | 3,50% | 21.156.776,00 |
| 11.11.2024 | 2,07 | 3,25 | 1,90 | 3,14 | 61,03% | 33.212.902,00 |
| 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 | 4,92% | 274.590,00 |
| 06.11.2024 | 1,80 | 1,90 | 1,80 | 1,83 | 0,55% | 239.955,00 |
| 05.11.2024 | 1,80 | 1,90 | 1,77 | 1,82 | 1,68% | 269.905,00 |
| 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 | -2,54% | 251.503,00 |
| 31.10.2024 | 2,00 | 2,03 | 1,91 | 1,97 | -2,48% | 449.184,00 |
| 30.10.2024 | 1,99 | 2,09 | 1,97 | 2,02 | 0,50% | 939.232,00 |
| 29.10.2024 | 2,00 | 2,06 | 1,99 | 2,01 | 1,01% | 298.880,00 |
| 28.10.2024 | 2,09 | 2,14 | 1,99 | 1,99 | -3,86% | 605.510,00 |
| 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% | 907.180,00 |
| 23.10.2024 | 2,10 | 2,33 | 2,04 | 2,25 | 9,22% | 3.576.926,00 |
| 22.10.2024 | 2,21 | 2,34 | 2,04 | 2,06 | -8,04% | 1.697.542,00 |
| 21.10.2024 | 2,15 | 2,38 | 2,11 | 2,24 | 5,66% | 1.571.029,00 |
| 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% | 267.172,00 |
| 16.10.2024 | 2,00 | 2,15 | 2,00 | 2,10 | -0,47% | 351.018,00 |
| 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% | 361.050,00 |
| 11.10.2024 | 2,03 | 2,10 | 1,97 | 2,03 | 0,00% | 266.262,00 |
| 10.10.2024 | 2,19 | 2,32 | 2,00 | 2,03 | -8,97% | 726.328,00 |
| 09.10.2024 | 2,00 | 2,27 | 1,94 | 2,23 | 12,63% | 1.429.272,00 |
| 08.10.2024 | 2,01 | 2,03 | 1,91 | 1,98 | -1,49% | 361.810,00 |
| 07.10.2024 | 2,07 | 2,07 | 1,95 | 2,01 | -2,90% | 500.612,00 |
| 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 | -0,94% | 1.008.191,00 |
| 02.10.2024 | 2,17 | 2,26 | 2,08 | 2,12 | -3,64% | 2.157.824,00 |
| 01.10.2024 | 2,39 | 2,41 | 2,14 | 2,20 | -8,71% | 599.471,00 |
| 30.09.2024 | 2,44 | 2,54 | 2,35 | 2,41 | -1,63% | 498.937,00 |
| 27.09.2024 | 2,47 | 2,56 | 2,43 | 2,45 | -0,81% | 432.483,00 |
| 26.09.2024 | 2,60 | 2,63 | 2,40 | 2,47 | -6,79% | 819.110,00 |
| 25.09.2024 | 2,78 | 2,79 | 2,62 | 2,65 | -3,64% | 392.792,00 |
| 24.09.2024 | 2,81 | 2,96 | 2,70 | 2,75 | 0,73% | 825.829,00 |
| 23.09.2024 | 3,00 | 3,04 | 2,59 | 2,73 | -7,46% | 686.373,00 |
| 20.09.2024 | 2,69 | 3,17 | 2,61 | 2,95 | 9,26% | 1.616.596,00 |
| 19.09.2024 | 2,75 | 2,90 | 2,65 | 2,70 | 0,37% | 684.368,00 |
| 18.09.2024 | 2,69 | 2,78 | 2,63 | 2,69 | -1,47% | 334.232,00 |
| 17.09.2024 | 2,65 | 2,79 | 2,61 | 2,73 | 0,74% | 548.245,00 |
| 16.09.2024 | 2,92 | 2,99 | 2,64 | 2,71 | -4,58% | 1.306.890,00 |
| 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 | -3,69% | 1.689.378,00 |
| 11.09.2024 | 3,31 | 3,39 | 3,04 | 3,25 | -0,91% | 1.106.328,00 |
| 10.09.2024 | 3,59 | 3,62 | 3,11 | 3,28 | -10,38% | 875.704,00 |
| 09.09.2024 | 3,30 | 3,94 | 3,28 | 3,66 | 7,02% | 1.246.758,00 |
| 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% | 1.314.283,00 |
| 04.09.2024 | 4,34 | 4,46 | 3,78 | 3,84 | -15,04% | 1.302.180,00 |
| 03.09.2024 | 4,56 | 4,83 | 4,12 | 4,52 | -2,38% | 1.372.434,00 |
| 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% | 2.112.437,00 |
| 28.08.2024 | 6,03 | 6,50 | 4,84 | 5,00 | -16,25% | 5.083.858,00 |
| 27.08.2024 | 6,31 | 6,86 | 5,90 | 5,97 | -9,55% | 2.879.031,00 |
| 26.08.2024 | 6,49 | 7,65 | 6,13 | 6,60 | 3,29% | 6.348.941,00 |
| 23.08.2024 | 7,77 | 8,28 | 6,02 | 6,39 | -12,70% | 9.009.851,00 |
| 22.08.2024 | 9,20 | 9,56 | 7,03 | 7,32 | -12,34% | 16.407.872,00 |
| 21.08.2024 | 5,50 | 8,35 | 5,41 | 8,35 | 47,01% | 21.570.157,00 |
| 20.08.2024 | 5,37 | 6,37 | 5,25 | 5,68 | -20,56% | 8.400.853,00 |
| 19.08.2024 | 10,45 | 11,18 | 7,06 | 7,15 | 1,27% | 40.726.228,00 |
| 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% | 21.957.584,00 |
| 14.08.2024 | 2,68 | 3,45 | 2,20 | 3,25 | 30,00% | 9.070.643,00 |
| 13.08.2024 | 2,18 | 2,60 | 2,10 | 2,50 | 15,21% | 764.276,00 |
| 12.08.2024 | 1,90 | 2,23 | 1,85 | 2,17 | 16,35% | 613.398,00 |
| 09.08.2024 | 1,95 | 1,95 | 1,80 | 1,87 | -0,27% | 137.920,00 |
| 08.08.2024 | 1,70 | 1,96 | 1,60 | 1,87 | 5,06% | 625.452,00 |
| 07.08.2024 | 1,92 | 2,18 | 1,67 | 1,78 | -1,11% | 887.195,00 |
| 06.08.2024 | 1,93 | 1,93 | 1,73 | 1,80 | 2,27% | 268.215,00 |
| 05.08.2024 | 1,72 | 1,80 | 1,65 | 1,76 | -8,33% | 253.968,00 |
| 02.08.2024 | 2,05 | 2,09 | 1,87 | 1,92 | -9,00% | 338.311,00 |
| 01.08.2024 | 2,15 | 2,25 | 2,02 | 2,11 | 1,44% | 186.515,00 |
| 31.07.2024 | 2,16 | 2,20 | 2,05 | 2,08 | -1,42% | 220.024,00 |
| 30.07.2024 | 2,23 | 2,27 | 2,01 | 2,11 | -8,26% | 254.937,00 |
| 29.07.2024 | 2,52 | 2,59 | 2,29 | 2,30 | -12,21% | 324.692,00 |
| 26.07.2024 | 2,63 | 2,70 | 2,51 | 2,62 | 1,55% | 264.934,00 |
| 25.07.2024 | 2,53 | 2,65 | 2,41 | 2,58 | 0,00% | 434.345,00 |
| 24.07.2024 | 2,60 | 2,72 | 2,56 | 2,58 | -2,27% | 339.548,00 |