6,790$
-5,69%
Echtzeit-Aktienkurs Coya Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Coya Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 7,14 | 7,14 | 6,64 | 6,79 | -5,69% | 13.013,00 |
| 14.10.2025 | 5,92 | 7,75 | 5,83 | 7,20 | 18,81% | 1.442.529,00 |
| 13.10.2025 | 6,17 | 6,17 | 5,94 | 6,06 | -0,16% | 32.249,00 |
| 10.10.2025 | 6,26 | 6,44 | 5,99 | 6,07 | -3,19% | 38.787,00 |
| 09.10.2025 | 6,31 | 6,41 | 6,20 | 6,27 | -0,63% | 41.450,00 |
| 08.10.2025 | 6,44 | 6,53 | 6,28 | 6,31 | -1,25% | 17.477,00 |
| 07.10.2025 | 6,60 | 6,70 | 6,25 | 6,39 | -1,69% | 66.711,00 |
| 06.10.2025 | 6,22 | 6,65 | 6,19 | 6,50 | 5,86% | 87.794,00 |
| 03.10.2025 | 5,93 | 6,18 | 5,93 | 6,14 | 4,60% | 10.367,00 |
| 02.10.2025 | 5,91 | 5,96 | 5,79 | 5,87 | 0,34% | 44.380,00 |
| 01.10.2025 | 5,71 | 5,89 | 5,70 | 5,85 | 2,63% | 23.900,00 |
| 30.09.2025 | 5,68 | 5,82 | 5,54 | 5,70 | 0,71% | 40.164,00 |
| 29.09.2025 | 5,57 | 5,93 | 5,49 | 5,66 | 3,10% | 76.312,00 |
| 26.09.2025 | 5,35 | 5,68 | 5,35 | 5,49 | 3,39% | 39.292,00 |
| 25.09.2025 | 5,50 | 5,55 | 5,30 | 5,31 | -4,50% | 35.530,00 |
| 24.09.2025 | 5,17 | 5,65 | 5,10 | 5,56 | 5,90% | 78.220,00 |
| 23.09.2025 | 5,50 | 5,50 | 5,22 | 5,25 | -4,02% | 67.597,00 |
| 22.09.2025 | 5,53 | 5,63 | 5,40 | 5,47 | -0,55% | 52.276,00 |
| 19.09.2025 | 5,75 | 5,86 | 5,50 | 5,50 | -4,18% | 67.290,00 |
| 18.09.2025 | 5,47 | 5,75 | 5,47 | 5,74 | 6,10% | 50.377,00 |
| 17.09.2025 | 5,70 | 5,75 | 5,39 | 5,41 | -4,59% | 166.508,00 |
| 16.09.2025 | 5,64 | 5,82 | 5,37 | 5,67 | -0,18% | 157.983,00 |
| 15.09.2025 | 6,06 | 6,18 | 5,62 | 5,68 | -6,12% | 131.554,00 |
| 12.09.2025 | 6,25 | 6,42 | 5,78 | 6,05 | -2,58% | 190.101,00 |
| 11.09.2025 | 6,36 | 6,53 | 6,16 | 6,21 | -1,58% | 158.275,00 |
| 10.09.2025 | 6,28 | 6,43 | 6,16 | 6,31 | 0,64% | 39.529,00 |
| 09.09.2025 | 6,42 | 6,43 | 6,05 | 6,27 | -1,57% | 103.122,00 |
| 08.09.2025 | 6,32 | 6,49 | 6,11 | 6,37 | 1,59% | 123.232,00 |
| 05.09.2025 | 6,38 | 6,61 | 5,96 | 6,27 | -1,72% | 214.649,00 |
| 04.09.2025 | 6,80 | 6,80 | 6,00 | 6,38 | -3,92% | 73.548,00 |
| 03.09.2025 | 6,52 | 6,80 | 6,51 | 6,64 | 1,84% | 44.755,00 |
| 02.09.2025 | 6,75 | 6,75 | 6,48 | 6,52 | -0,61% | 49.484,00 |
| 29.08.2025 | 6,76 | 6,88 | 6,53 | 6,56 | -2,24% | 38.718,00 |
| 28.08.2025 | 6,64 | 6,75 | 6,52 | 6,71 | 2,29% | 53.161,00 |
| 27.08.2025 | 6,80 | 6,80 | 6,41 | 6,56 | -2,53% | 73.858,00 |
| 26.08.2025 | 6,54 | 7,03 | 6,46 | 6,73 | 3,54% | 116.213,00 |
| 25.08.2025 | 7,15 | 7,30 | 6,14 | 6,50 | -5,25% | 416.632,00 |
| 22.08.2025 | 6,71 | 6,89 | 6,49 | 6,86 | 4,10% | 94.939,00 |
| 21.08.2025 | 6,15 | 6,68 | 6,05 | 6,59 | 7,15% | 109.282,00 |
| 20.08.2025 | 5,93 | 6,19 | 5,89 | 6,15 | 3,54% | 42.411,00 |
| 19.08.2025 | 6,09 | 6,15 | 5,86 | 5,94 | -1,16% | 90.700,00 |
| 18.08.2025 | 6,10 | 6,14 | 5,88 | 6,01 | -2,28% | 24.599,00 |
| 15.08.2025 | 5,79 | 6,19 | 5,70 | 6,15 | 8,18% | 23.808,00 |
| 14.08.2025 | 6,19 | 6,28 | 5,60 | 5,69 | -8,31% | 82.794,00 |
| 13.08.2025 | 6,14 | 6,25 | 5,95 | 6,20 | 1,14% | 38.667,00 |
| 12.08.2025 | 5,98 | 6,50 | 5,90 | 6,13 | -0,33% | 44.981,00 |
| 11.08.2025 | 6,00 | 6,28 | 6,00 | 6,15 | 1,15% | 13.782,00 |
| 08.08.2025 | 6,15 | 6,23 | 5,87 | 6,08 | -0,33% | 14.985,00 |
| 07.08.2025 | 6,46 | 6,50 | 5,95 | 6,10 | -4,69% | 26.443,00 |
| 06.08.2025 | 6,43 | 6,46 | 6,25 | 6,40 | -0,47% | 12.903,00 |
| 05.08.2025 | 6,39 | 6,50 | 6,25 | 6,43 | 1,42% | 20.305,00 |
| 04.08.2025 | 6,13 | 6,39 | 6,10 | 6,34 | 4,11% | 30.080,00 |
| 01.08.2025 | 6,21 | 6,21 | 5,87 | 6,09 | 2,27% | 39.841,00 |
| 31.07.2025 | 5,89 | 6,19 | 5,80 | 5,96 | 1,88% | 78.226,00 |
| 30.07.2025 | 6,21 | 6,40 | 5,75 | 5,85 | -9,10% | 100.939,00 |
| 29.07.2025 | 6,70 | 6,72 | 6,30 | 6,43 | -2,87% | 63.359,00 |
| 28.07.2025 | 6,71 | 6,84 | 6,26 | 6,62 | -0,75% | 83.802,00 |
| 25.07.2025 | 6,71 | 6,80 | 6,56 | 6,67 | -0,74% | 78.666,00 |
| 24.07.2025 | 6,08 | 6,77 | 6,07 | 6,72 | 10,71% | 209.101,00 |
| 23.07.2025 | 5,71 | 6,08 | 5,68 | 6,07 | 6,68% | 85.305,00 |
| 22.07.2025 | 5,87 | 5,90 | 5,66 | 5,69 | -1,56% | 64.770,00 |
| 21.07.2025 | 5,88 | 5,91 | 5,76 | 5,78 | -0,52% | 48.204,00 |
| 18.07.2025 | 5,97 | 6,07 | 5,75 | 5,81 | -2,52% | 99.683,00 |
| 17.07.2025 | 5,79 | 6,02 | 5,71 | 5,96 | 2,94% | 84.075,00 |
| 16.07.2025 | 6,20 | 6,20 | 5,79 | 5,79 | -4,30% | 127.451,00 |
| 15.07.2025 | 6,13 | 6,19 | 5,95 | 6,05 | -1,79% | 66.283,00 |
| 14.07.2025 | 6,14 | 6,29 | 6,01 | 6,16 | 0,49% | 65.302,00 |
| 11.07.2025 | 6,30 | 6,34 | 6,02 | 6,13 | -3,08% | 74.754,00 |
| 10.07.2025 | 6,28 | 6,45 | 5,97 | 6,33 | 1,69% | 107.445,00 |
| 09.07.2025 | 6,16 | 6,34 | 6,05 | 6,22 | 3,67% | 90.770,00 |
| 08.07.2025 | 5,95 | 6,06 | 5,94 | 6,00 | 2,21% | 66.672,00 |
| 07.07.2025 | 6,00 | 6,14 | 5,76 | 5,87 | -1,51% | 59.286,00 |
| 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 | 5,31% | 55.480,00 |
| 30.05.2025 | 5,35 | 5,50 | 5,27 | 5,27 | -1,16% | 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 |