1,100$
7,84%
Echtzeit-Aktienkurs Cocrystal Pharma Inc.
Bid:
Ask:
Aktienkurse zur Cocrystal Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,00 | 1,10 | 1,00 | 1,10 | 7,84% | 144.772,00 |
| 06.11.2025 | 1,03 | 1,05 | 1,00 | 1,02 | -1,92% | 111.763,00 |
| 05.11.2025 | 1,03 | 1,05 | 1,03 | 1,04 | 0,97% | 46.969,00 |
| 04.11.2025 | 1,07 | 1,08 | 1,03 | 1,03 | -5,50% | 108.102,00 |
| 03.11.2025 | 1,11 | 1,13 | 1,08 | 1,09 | 0,00% | 58.187,00 |
| 31.10.2025 | 1,08 | 1,15 | 1,08 | 1,09 | 0,83% | 47.727,00 |
| 30.10.2025 | 1,09 | 1,10 | 1,06 | 1,08 | -0,37% | 132.895,00 |
| 29.10.2025 | 1,13 | 1,14 | 1,06 | 1,09 | -5,65% | 229.868,00 |
| 28.10.2025 | 1,24 | 1,24 | 1,13 | 1,15 | -6,50% | 240.537,00 |
| 27.10.2025 | 1,27 | 1,30 | 1,16 | 1,23 | 4,24% | 783.315,00 |
| 24.10.2025 | 1,09 | 1,20 | 1,09 | 1,18 | 11,32% | 457.320,00 |
| 23.10.2025 | 1,02 | 1,08 | 1,01 | 1,06 | 2,91% | 185.888,00 |
| 22.10.2025 | 1,05 | 1,07 | 1,02 | 1,03 | -2,83% | 230.142,00 |
| 21.10.2025 | 1,10 | 1,10 | 1,04 | 1,06 | -2,75% | 76.517,00 |
| 20.10.2025 | 1,08 | 1,12 | 1,04 | 1,09 | 1,87% | 142.223,00 |
| 17.10.2025 | 1,05 | 1,08 | 1,03 | 1,07 | 0,00% | 105.182,00 |
| 16.10.2025 | 1,06 | 1,09 | 1,04 | 1,07 | 1,90% | 156.311,00 |
| 15.10.2025 | 1,07 | 1,07 | 1,04 | 1,05 | -1,87% | 88.262,00 |
| 14.10.2025 | 1,03 | 1,08 | 1,03 | 1,07 | 0,94% | 118.810,00 |
| 13.10.2025 | 1,15 | 1,17 | 1,02 | 1,06 | -7,83% | 384.881,00 |
| 10.10.2025 | 1,24 | 1,27 | 1,15 | 1,15 | -5,74% | 170.723,00 |
| 09.10.2025 | 1,25 | 1,28 | 1,22 | 1,22 | -2,40% | 124.762,00 |
| 08.10.2025 | 1,22 | 1,26 | 1,21 | 1,25 | 3,31% | 156.572,00 |
| 07.10.2025 | 1,23 | 1,28 | 1,19 | 1,21 | -0,82% | 216.428,00 |
| 06.10.2025 | 1,20 | 1,24 | 1,20 | 1,22 | 0,00% | 153.740,00 |
| 02.10.2025 | 1,25 | 1,27 | 1,21 | 1,22 | -3,17% | 123.226,00 |
| 01.10.2025 | 1,23 | 1,29 | 1,22 | 1,26 | 0,40% | 189.027,00 |
| 30.09.2025 | 1,19 | 1,31 | 1,17 | 1,26 | 4,58% | 642.793,00 |
| 29.09.2025 | 1,23 | 1,24 | 1,19 | 1,20 | -4,00% | 161.318,00 |
| 26.09.2025 | 1,27 | 1,28 | 1,24 | 1,25 | 0,00% | 141.724,00 |
| 25.09.2025 | 1,30 | 1,33 | 1,24 | 1,25 | -6,02% | 201.507,00 |
| 24.09.2025 | 1,33 | 1,37 | 1,29 | 1,33 | 1,53% | 281.543,00 |
| 23.09.2025 | 1,32 | 1,42 | 1,30 | 1,31 | 0,77% | 885.354,00 |
| 22.09.2025 | 1,23 | 1,34 | 1,23 | 1,30 | -1,14% | 691.626,00 |
| 19.09.2025 | 1,25 | 1,39 | 1,23 | 1,32 | 4,78% | 733.335,00 |
| 18.09.2025 | 1,19 | 1,28 | 1,17 | 1,26 | 3,72% | 388.371,00 |
| 17.09.2025 | 1,30 | 1,35 | 1,17 | 1,21 | -8,33% | 735.794,00 |
| 16.09.2025 | 1,40 | 1,40 | 1,29 | 1,32 | -7,69% | 590.299,00 |
| 15.09.2025 | 1,42 | 1,46 | 1,31 | 1,43 | -9,49% | 1.863.436,00 |
| 12.09.2025 | 2,45 | 2,67 | 1,54 | 1,58 | 8,97% | 82.640.187,00 |
| 11.09.2025 | 1,43 | 1,47 | 1,43 | 1,45 | -0,68% | 21.615,00 |
| 10.09.2025 | 1,43 | 1,48 | 1,43 | 1,46 | 0,69% | 52.701,00 |
| 09.09.2025 | 1,44 | 1,49 | 1,44 | 1,45 | -2,68% | 19.302,00 |
| 08.09.2025 | 1,47 | 1,56 | 1,42 | 1,49 | 1,02% | 271.878,00 |
| 05.09.2025 | 1,44 | 1,58 | 1,42 | 1,48 | 0,96% | 48.295,00 |
| 04.09.2025 | 1,48 | 1,48 | 1,46 | 1,46 | 0,07% | 5.708,00 |
| 03.09.2025 | 1,48 | 1,50 | 1,37 | 1,46 | -2,67% | 25.522,00 |
| 02.09.2025 | 1,49 | 1,55 | 1,45 | 1,50 | 0,00% | 41.929,00 |
| 29.08.2025 | 1,59 | 1,59 | 1,50 | 1,50 | -4,46% | 44.970,00 |
| 28.08.2025 | 1,52 | 1,60 | 1,52 | 1,57 | 1,29% | 16.305,00 |
| 27.08.2025 | 1,52 | 1,59 | 1,52 | 1,55 | 0,32% | 16.756,00 |
| 26.08.2025 | 1,55 | 1,57 | 1,47 | 1,55 | 0,32% | 24.889,00 |
| 25.08.2025 | 1,56 | 1,58 | 1,54 | 1,54 | -1,66% | 27.100,00 |
| 22.08.2025 | 1,52 | 1,63 | 1,51 | 1,57 | 3,92% | 37.442,00 |
| 21.08.2025 | 1,53 | 1,57 | 1,45 | 1,51 | -0,86% | 19.982,00 |
| 20.08.2025 | 1,55 | 1,55 | 1,50 | 1,52 | -0,65% | 21.197,00 |
| 19.08.2025 | 1,59 | 1,63 | 1,53 | 1,53 | -1,92% | 36.343,00 |
| 18.08.2025 | 1,70 | 1,70 | 1,56 | 1,56 | -7,96% | 26.722,00 |
| 15.08.2025 | 1,68 | 1,70 | 1,63 | 1,70 | 0,89% | 38.495,00 |
| 14.08.2025 | 1,67 | 1,68 | 1,61 | 1,68 | 0,00% | 18.514,00 |
| 13.08.2025 | 1,65 | 1,71 | 1,63 | 1,68 | 1,82% | 36.690,00 |
| 12.08.2025 | 1,59 | 1,67 | 1,59 | 1,65 | 3,77% | 18.135,00 |
| 11.08.2025 | 1,60 | 1,63 | 1,59 | 1,59 | -1,85% | 34.530,00 |
| 08.08.2025 | 1,65 | 1,67 | 1,60 | 1,62 | -2,41% | 17.089,00 |
| 07.08.2025 | 1,71 | 1,71 | 1,56 | 1,66 | -0,60% | 72.982,00 |
| 06.08.2025 | 1,66 | 1,74 | 1,66 | 1,67 | 1,21% | 44.028,00 |
| 05.08.2025 | 1,85 | 1,90 | 1,65 | 1,65 | -14,95% | 208.766,00 |
| 04.08.2025 | 1,96 | 2,19 | 1,79 | 1,94 | 4,86% | 458.544,00 |
| 01.08.2025 | 1,77 | 1,98 | 1,56 | 1,85 | 6,94% | 2.012.135,00 |
| 31.07.2025 | 1,68 | 1,73 | 1,65 | 1,73 | 3,59% | 28.561,00 |
| 30.07.2025 | 1,72 | 1,75 | 1,65 | 1,67 | -3,97% | 25.681,00 |
| 29.07.2025 | 1,70 | 1,76 | 1,64 | 1,74 | 0,58% | 21.524,00 |
| 28.07.2025 | 1,60 | 1,75 | 1,60 | 1,73 | 8,06% | 36.036,00 |
| 25.07.2025 | 1,61 | 1,64 | 1,60 | 1,60 | -1,23% | 8.132,00 |
| 24.07.2025 | 1,63 | 1,68 | 1,61 | 1,62 | -1,22% | 6.925,00 |
| 23.07.2025 | 1,61 | 1,66 | 1,60 | 1,64 | 2,50% | 10.482,00 |
| 22.07.2025 | 1,76 | 1,76 | 1,60 | 1,60 | -0,62% | 12.153,00 |
| 21.07.2025 | 1,61 | 1,76 | 1,60 | 1,61 | -1,83% | 12.791,00 |
| 18.07.2025 | 1,73 | 1,73 | 1,59 | 1,64 | -2,96% | 8.900,00 |
| 17.07.2025 | 1,75 | 1,81 | 1,61 | 1,69 | 1,20% | 96.246,00 |
| 16.07.2025 | 1,72 | 1,73 | 1,66 | 1,67 | -2,00% | 11.207,00 |
| 15.07.2025 | 1,72 | 1,85 | 1,68 | 1,70 | -3,18% | 37.750,00 |
| 14.07.2025 | 1,82 | 1,95 | 1,75 | 1,76 | -2,22% | 45.855,00 |
| 11.07.2025 | 1,59 | 1,83 | 1,56 | 1,80 | 14,65% | 132.413,00 |
| 10.07.2025 | 1,57 | 1,58 | 1,55 | 1,57 | 0,64% | 11.215,00 |
| 09.07.2025 | 1,52 | 1,60 | 1,52 | 1,56 | 2,63% | 17.160,00 |
| 08.07.2025 | 1,51 | 1,55 | 1,46 | 1,52 | 0,66% | 12.494,00 |
| 07.07.2025 | 1,50 | 1,54 | 1,50 | 1,51 | -0,66% | 12.779,00 |
| 03.07.2025 | 1,48 | 1,57 | 1,48 | 1,52 | 0,66% | 14.097,00 |
| 02.07.2025 | 1,49 | 1,52 | 1,44 | 1,51 | 0,73% | 6.398,00 |
| 01.07.2025 | 1,49 | 1,52 | 1,45 | 1,50 | 0,60% | 24.144,00 |
| 30.06.2025 | 1,50 | 1,55 | 1,49 | 1,49 | -4,49% | 19.087,00 |
| 27.06.2025 | 1,55 | 1,56 | 1,50 | 1,56 | 0,65% | 26.791,00 |
| 26.06.2025 | 1,58 | 1,58 | 1,52 | 1,55 | 1,97% | 7.472,00 |
| 25.06.2025 | 1,56 | 1,56 | 1,51 | 1,52 | -1,94% | 6.254,00 |
| 24.06.2025 | 1,52 | 1,55 | 1,51 | 1,55 | -1,27% | 10.444,00 |
| 23.06.2025 | 1,49 | 1,62 | 1,49 | 1,57 | 3,97% | 26.746,00 |
| 20.06.2025 | 1,48 | 1,63 | 1,48 | 1,51 | -2,58% | 17.137,00 |
| 18.06.2025 | 1,55 | 1,62 | 1,50 | 1,55 | -2,52% | 13.166,00 |
| 17.06.2025 | 1,50 | 1,62 | 1,50 | 1,59 | 8,90% | 17.704,00 |