6,030$
4,33%
Echtzeit-Aktienkurs Coya Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Coya Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 5,85 | 6,01 | 5,76 | 5,96 | 2,97% | 72.677,00 |
| 02.07.2025 | 5,75 | 5,98 | 5,57 | 5,79 | 1,54% | 75.749,00 |
| 01.07.2025 | 5,79 | 6,23 | 5,63 | 5,70 | -0,87% | 76.479,00 |
| 30.06.2025 | 6,00 | 6,34 | 5,58 | 5,75 | -1,71% | 110.911,00 |
| 27.06.2025 | 6,00 | 6,01 | 5,69 | 5,85 | -0,85% | 94.805,00 |
| 26.06.2025 | 5,92 | 6,22 | 5,82 | 5,90 | -0,34% | 53.063,00 |
| 25.06.2025 | 5,92 | 5,95 | 5,61 | 5,92 | 2,25% | 62.345,00 |
| 24.06.2025 | 5,80 | 5,89 | 5,76 | 5,79 | -0,09% | 20.776,00 |
| 23.06.2025 | 5,45 | 5,87 | 5,42 | 5,80 | 5,27% | 105.875,00 |
| 20.06.2025 | 5,59 | 5,61 | 5,32 | 5,51 | -0,09% | 38.507,00 |
| 18.06.2025 | 5,40 | 5,65 | 5,39 | 5,51 | 3,57% | 46.605,00 |
| 17.06.2025 | 5,50 | 5,87 | 5,30 | 5,32 | -2,39% | 28.056,00 |
| 16.06.2025 | 5,70 | 5,83 | 5,45 | 5,45 | -3,20% | 21.029,00 |
| 13.06.2025 | 5,38 | 5,95 | 5,38 | 5,63 | 4,84% | 66.802,00 |
| 12.06.2025 | 5,65 | 5,90 | 5,24 | 5,37 | -4,62% | 180.967,00 |
| 11.06.2025 | 5,73 | 5,73 | 5,52 | 5,63 | 0,00% | 22.515,00 |
| 10.06.2025 | 5,88 | 5,93 | 5,60 | 5,63 | -4,25% | 25.710,00 |
| 09.06.2025 | 6,03 | 6,03 | 5,75 | 5,88 | 0,00% | 31.960,00 |
| 06.06.2025 | 5,85 | 6,00 | 5,74 | 5,88 | 3,16% | 30.010,00 |
| 05.06.2025 | 5,84 | 5,92 | 5,63 | 5,70 | -0,18% | 23.768,00 |
| 04.06.2025 | 5,65 | 5,80 | 5,58 | 5,71 | 1,06% | 21.048,00 |
| 03.06.2025 | 5,73 | 5,76 | 5,29 | 5,65 | 1,80% | 15.464,00 |
| 02.06.2025 | 5,41 | 5,80 | 5,35 | 5,55 | 4,13% | 55.480,00 |
| 30.05.2025 | 5,35 | 5,50 | 5,27 | 5,33 | -0,04% | 45.700,00 |
| 29.05.2025 | 5,59 | 5,61 | 5,32 | 5,33 | -4,79% | 36.859,00 |
| 28.05.2025 | 5,65 | 5,72 | 5,44 | 5,60 | -1,58% | 19.080,00 |
| 27.05.2025 | 5,86 | 5,99 | 5,53 | 5,69 | -3,56% | 64.604,00 |
| 23.05.2025 | 5,75 | 5,90 | 5,65 | 5,90 | 3,33% | 12.671,00 |
| 22.05.2025 | 5,66 | 5,89 | 5,60 | 5,71 | 0,71% | 42.232,00 |
| 21.05.2025 | 5,79 | 5,94 | 5,65 | 5,67 | -3,24% | 22.082,00 |
| 20.05.2025 | 5,90 | 6,05 | 5,85 | 5,86 | -1,84% | 23.124,00 |
| 19.05.2025 | 5,85 | 6,03 | 5,80 | 5,97 | 0,67% | 22.000,00 |
| 16.05.2025 | 5,97 | 6,15 | 5,90 | 5,93 | 1,72% | 35.297,00 |
| 15.05.2025 | 5,71 | 6,10 | 5,64 | 5,83 | 2,46% | 37.381,00 |
| 14.05.2025 | 5,90 | 6,05 | 5,63 | 5,69 | -1,22% | 53.524,00 |
| 13.05.2025 | 6,12 | 6,29 | 5,75 | 5,76 | -6,19% | 106.292,00 |
| 12.05.2025 | 6,18 | 6,42 | 6,02 | 6,14 | 1,49% | 28.840,00 |
| 09.05.2025 | 6,24 | 6,53 | 6,00 | 6,05 | -2,58% | 40.589,00 |
| 08.05.2025 | 6,42 | 6,44 | 6,00 | 6,21 | 4,02% | 35.292,00 |
| 07.05.2025 | 5,77 | 6,59 | 5,77 | 5,97 | 2,75% | 112.159,00 |
| 06.05.2025 | 6,12 | 6,28 | 5,80 | 5,81 | -9,36% | 51.996,00 |
| 05.05.2025 | 6,21 | 6,53 | 6,13 | 6,41 | 0,63% | 20.232,00 |
| 02.05.2025 | 6,34 | 6,55 | 6,26 | 6,37 | 1,43% | 37.675,00 |
| 01.05.2025 | 6,64 | 6,64 | 6,20 | 6,28 | -4,70% | 40.413,00 |
| 30.04.2025 | 5,95 | 6,62 | 5,86 | 6,59 | 8,03% | 48.993,00 |
| 29.04.2025 | 6,21 | 6,22 | 5,99 | 6,10 | -1,13% | 30.363,00 |
| 28.04.2025 | 6,18 | 6,34 | 6,11 | 6,17 | -0,16% | 27.983,00 |
| 25.04.2025 | 6,17 | 6,58 | 6,04 | 6,18 | -5,36% | 43.328,00 |
| 24.04.2025 | 6,83 | 6,91 | 6,32 | 6,53 | -0,46% | 86.501,00 |
| 23.04.2025 | 6,85 | 7,05 | 6,20 | 6,56 | -1,20% | 157.946,00 |
| 22.04.2025 | 5,82 | 6,75 | 5,72 | 6,64 | 16,29% | 163.673,00 |
| 21.04.2025 | 5,19 | 5,92 | 5,06 | 5,71 | 8,56% | 181.909,00 |
| 17.04.2025 | 5,22 | 5,45 | 5,14 | 5,26 | 0,77% | 73.388,00 |
| 16.04.2025 | 5,40 | 5,56 | 5,08 | 5,22 | -5,26% | 55.701,00 |
| 15.04.2025 | 5,48 | 5,58 | 5,28 | 5,51 | 1,10% | 22.705,00 |
| 14.04.2025 | 5,27 | 5,60 | 5,20 | 5,45 | 5,42% | 80.506,00 |
| 11.04.2025 | 4,91 | 5,55 | 4,82 | 5,17 | 4,87% | 68.679,00 |
| 10.04.2025 | 5,16 | 5,55 | 4,70 | 4,93 | -4,55% | 83.872,00 |
| 09.04.2025 | 4,87 | 5,46 | 4,65 | 5,17 | 2,68% | 146.327,00 |
| 08.04.2025 | 5,59 | 5,69 | 4,91 | 5,03 | -6,68% | 113.086,00 |
| 07.04.2025 | 5,22 | 5,57 | 5,03 | 5,39 | -1,10% | 80.756,00 |
| 04.04.2025 | 6,08 | 6,11 | 5,45 | 5,45 | -10,66% | 127.493,00 |
| 03.04.2025 | 6,28 | 6,48 | 6,01 | 6,10 | -6,73% | 49.632,00 |
| 02.04.2025 | 6,22 | 6,57 | 6,22 | 6,54 | 3,65% | 25.637,00 |
| 01.04.2025 | 6,51 | 6,67 | 6,12 | 6,31 | -2,47% | 72.570,00 |
| 31.03.2025 | 6,55 | 6,72 | 6,40 | 6,47 | -1,37% | 37.946,00 |
| 28.03.2025 | 6,94 | 7,06 | 6,52 | 6,56 | -4,79% | 33.739,00 |
| 27.03.2025 | 6,60 | 6,94 | 6,50 | 6,89 | 5,84% | 59.996,00 |
| 26.03.2025 | 6,60 | 6,71 | 6,40 | 6,51 | -0,61% | 78.333,00 |
| 25.03.2025 | 6,75 | 6,75 | 6,36 | 6,55 | -1,50% | 35.464,00 |
| 24.03.2025 | 6,70 | 6,79 | 6,51 | 6,65 | -0,45% | 37.161,00 |
| 21.03.2025 | 6,32 | 6,68 | 6,20 | 6,68 | 3,25% | 49.791,00 |
| 20.03.2025 | 6,31 | 6,58 | 6,30 | 6,47 | 0,31% | 70.763,00 |
| 19.03.2025 | 6,58 | 6,58 | 6,18 | 6,45 | 0,00% | 74.689,00 |
| 18.03.2025 | 6,98 | 7,03 | 6,45 | 6,45 | -7,19% | 118.603,00 |
| 17.03.2025 | 6,51 | 7,05 | 6,38 | 6,95 | 7,09% | 48.515,00 |
| 14.03.2025 | 6,46 | 6,75 | 6,22 | 6,49 | 0,15% | 113.969,00 |
| 13.03.2025 | 6,76 | 6,85 | 6,34 | 6,48 | -2,26% | 25.112,00 |
| 12.03.2025 | 6,82 | 6,96 | 6,47 | 6,63 | -1,04% | 53.464,00 |
| 11.03.2025 | 6,58 | 6,86 | 6,21 | 6,70 | 2,45% | 39.438,00 |
| 10.03.2025 | 6,92 | 7,10 | 6,41 | 6,54 | -4,94% | 79.587,00 |
| 07.03.2025 | 6,22 | 7,38 | 6,16 | 6,88 | 9,38% | 629.628,00 |
| 06.03.2025 | 6,52 | 6,72 | 6,27 | 6,29 | -5,63% | 53.092,00 |
| 05.03.2025 | 6,79 | 6,87 | 6,47 | 6,67 | -1,84% | 39.818,00 |
| 04.03.2025 | 7,15 | 7,86 | 6,77 | 6,79 | -8,24% | 173.013,00 |
| 03.03.2025 | 7,13 | 8,29 | 7,03 | 7,40 | 4,52% | 277.079,00 |
| 28.02.2025 | 6,53 | 7,19 | 6,31 | 7,08 | 5,20% | 114.990,00 |
| 27.02.2025 | 6,00 | 6,78 | 5,86 | 6,73 | 12,17% | 273.367,00 |
| 26.02.2025 | 6,04 | 6,19 | 5,81 | 6,00 | 0,50% | 90.982,00 |
| 25.02.2025 | 5,89 | 6,10 | 5,82 | 5,97 | 1,19% | 104.736,00 |
| 24.02.2025 | 6,36 | 6,36 | 5,89 | 5,90 | -7,96% | 159.377,00 |
| 21.02.2025 | 6,20 | 6,65 | 5,89 | 6,41 | 3,89% | 265.857,00 |
| 20.02.2025 | 6,29 | 6,38 | 5,85 | 6,17 | -3,44% | 159.973,00 |
| 19.02.2025 | 6,53 | 6,77 | 6,07 | 6,39 | -2,89% | 160.546,00 |
| 18.02.2025 | 6,84 | 6,86 | 6,50 | 6,58 | -3,24% | 71.987,00 |
| 14.02.2025 | 6,74 | 7,25 | 6,70 | 6,80 | -0,58% | 74.104,00 |
| 13.02.2025 | 6,62 | 7,10 | 6,53 | 6,84 | 3,48% | 39.140,00 |
| 12.02.2025 | 6,46 | 6,80 | 6,46 | 6,61 | -0,30% | 83.220,00 |
| 11.02.2025 | 6,77 | 7,08 | 6,42 | 6,63 | -3,63% | 48.745,00 |
| 10.02.2025 | 6,83 | 6,99 | 6,66 | 6,88 | 0,73% | 51.906,00 |