1,510$
0,75%
Echtzeit-Aktienkurs Cocrystal Pharma Inc.
Bid:
Ask:
Aktienkurse zur Cocrystal Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2025 | 1,54 | 1,54 | 1,46 | 1,46 | -5,19% | 18.235,00 |
| 13.06.2025 | 1,62 | 1,62 | 1,45 | 1,54 | 0,00% | 37.499,00 |
| 12.06.2025 | 1,60 | 1,61 | 1,54 | 1,54 | -6,10% | 9.031,00 |
| 11.06.2025 | 1,60 | 1,69 | 1,60 | 1,64 | 1,86% | 14.466,00 |
| 10.06.2025 | 1,65 | 1,71 | 1,60 | 1,61 | -2,42% | 14.725,00 |
| 09.06.2025 | 1,60 | 1,66 | 1,56 | 1,65 | 1,23% | 7.180,00 |
| 06.06.2025 | 1,64 | 1,68 | 1,60 | 1,63 | 0,00% | 6.143,00 |
| 05.06.2025 | 1,75 | 1,81 | 1,55 | 1,63 | -1,27% | 118.037,00 |
| 04.06.2025 | 1,69 | 1,72 | 1,64 | 1,65 | -1,73% | 10.482,00 |
| 03.06.2025 | 1,62 | 1,73 | 1,62 | 1,68 | 1,82% | 12.515,00 |
| 02.06.2025 | 1,72 | 1,75 | 1,58 | 1,65 | -3,51% | 50.119,00 |
| 30.05.2025 | 1,56 | 1,73 | 1,52 | 1,71 | 9,97% | 72.945,00 |
| 29.05.2025 | 1,44 | 1,61 | 1,43 | 1,56 | 8,74% | 25.818,00 |
| 28.05.2025 | 1,41 | 1,56 | 1,40 | 1,43 | 0,70% | 16.093,00 |
| 27.05.2025 | 1,46 | 1,49 | 1,42 | 1,42 | -2,74% | 8.873,00 |
| 23.05.2025 | 1,62 | 1,62 | 1,43 | 1,46 | 0,00% | 13.562,00 |
| 22.05.2025 | 1,45 | 1,56 | 1,43 | 1,46 | 2,10% | 5.959,00 |
| 21.05.2025 | 1,45 | 1,66 | 1,43 | 1,43 | -5,61% | 22.971,00 |
| 20.05.2025 | 1,42 | 1,61 | 1,42 | 1,52 | 7,45% | 29.498,00 |
| 19.05.2025 | 1,41 | 1,49 | 1,40 | 1,41 | -0,70% | 15.107,00 |
| 16.05.2025 | 1,49 | 1,50 | 1,40 | 1,42 | -1,39% | 17.840,00 |
| 15.05.2025 | 1,54 | 1,54 | 1,40 | 1,44 | -1,37% | 13.562,00 |
| 14.05.2025 | 1,50 | 1,57 | 1,46 | 1,46 | -5,44% | 40.174,00 |
| 13.05.2025 | 1,59 | 1,79 | 1,49 | 1,54 | -1,34% | 29.989,00 |
| 12.05.2025 | 1,55 | 1,58 | 1,51 | 1,57 | 2,96% | 14.364,00 |
| 09.05.2025 | 1,65 | 1,65 | 1,44 | 1,52 | -3,06% | 2.060,00 |
| 08.05.2025 | 1,56 | 1,61 | 1,55 | 1,57 | -0,13% | 1.933,00 |
| 07.05.2025 | 1,42 | 1,61 | 1,36 | 1,57 | 6,44% | 27.332,00 |
| 06.05.2025 | 1,48 | 1,74 | 1,44 | 1,48 | -2,32% | 8.087,00 |
| 05.05.2025 | 1,56 | 1,59 | 1,48 | 1,51 | -5,63% | 8.675,00 |
| 02.05.2025 | 1,64 | 1,79 | 1,60 | 1,60 | 1,27% | 17.556,00 |
| 01.05.2025 | 1,55 | 1,59 | 1,52 | 1,58 | 4,64% | 5.564,00 |
| 30.04.2025 | 1,56 | 1,74 | 1,49 | 1,51 | -5,92% | 7.497,00 |
| 29.04.2025 | 1,72 | 1,72 | 1,56 | 1,61 | -2,73% | 4.869,00 |
| 28.04.2025 | 1,72 | 1,81 | 1,60 | 1,65 | -3,45% | 22.965,00 |
| 25.04.2025 | 1,33 | 1,71 | 1,33 | 1,71 | 17,05% | 24.420,00 |
| 24.04.2025 | 1,41 | 1,48 | 1,36 | 1,46 | 3,25% | 22.624,00 |
| 23.04.2025 | 1,44 | 1,44 | 1,23 | 1,41 | 1,65% | 26.638,00 |
| 22.04.2025 | 1,35 | 1,41 | 1,34 | 1,39 | 4,19% | 11.200,00 |
| 21.04.2025 | 1,35 | 1,35 | 1,30 | 1,34 | 1,91% | 20.839,00 |
| 17.04.2025 | 1,32 | 1,34 | 1,31 | 1,31 | 0,00% | 1.728,00 |
| 16.04.2025 | 1,37 | 1,37 | 1,31 | 1,31 | -2,24% | 2.934,00 |
| 15.04.2025 | 1,38 | 1,40 | 1,33 | 1,34 | 0,75% | 4.613,00 |
| 14.04.2025 | 1,23 | 1,47 | 1,23 | 1,33 | 3,91% | 10.901,00 |
| 11.04.2025 | 1,30 | 1,35 | 1,15 | 1,28 | 4,49% | 6.029,00 |
| 10.04.2025 | 1,21 | 1,39 | 1,15 | 1,23 | 2,94% | 25.403,00 |
| 09.04.2025 | 1,12 | 1,22 | 1,12 | 1,19 | 2,15% | 16.403,00 |
| 08.04.2025 | 1,45 | 1,45 | 1,15 | 1,17 | -7,54% | 29.891,00 |
| 07.04.2025 | 1,35 | 1,39 | 1,25 | 1,26 | -11,27% | 34.044,00 |
| 04.04.2025 | 1,49 | 1,49 | 1,37 | 1,42 | 0,35% | 25.354,00 |
| 03.04.2025 | 1,36 | 1,46 | 1,35 | 1,42 | -1,05% | 32.503,00 |
| 02.04.2025 | 1,44 | 1,48 | 1,40 | 1,43 | 0,70% | 3.520,00 |
| 01.04.2025 | 1,40 | 1,49 | 1,40 | 1,42 | 0,00% | 4.474,00 |
| 31.03.2025 | 1,46 | 1,46 | 1,38 | 1,42 | -4,05% | 17.800,00 |
| 28.03.2025 | 1,53 | 1,54 | 1,45 | 1,48 | 3,50% | 11.894,00 |
| 27.03.2025 | 1,41 | 1,54 | 1,40 | 1,43 | -4,67% | 16.937,00 |
| 26.03.2025 | 1,50 | 1,56 | 1,50 | 1,50 | 1,35% | 8.135,00 |
| 25.03.2025 | 1,58 | 1,63 | 1,48 | 1,48 | -6,33% | 49.354,00 |
| 24.03.2025 | 1,50 | 1,63 | 1,50 | 1,58 | 1,94% | 14.782,00 |
| 21.03.2025 | 1,59 | 1,60 | 1,52 | 1,55 | 0,00% | 8.446,00 |
| 20.03.2025 | 1,55 | 1,59 | 1,54 | 1,55 | 1,31% | 3.670,00 |
| 19.03.2025 | 1,59 | 1,60 | 1,52 | 1,53 | -3,77% | 21.672,00 |
| 18.03.2025 | 1,61 | 1,65 | 1,59 | 1,59 | -4,27% | 16.859,00 |
| 17.03.2025 | 1,64 | 1,77 | 1,61 | 1,66 | 1,03% | 15.668,00 |
| 14.03.2025 | 1,67 | 1,71 | 1,61 | 1,64 | -1,56% | 10.265,00 |
| 13.03.2025 | 1,60 | 1,70 | 1,58 | 1,67 | 2,14% | 20.848,00 |
| 12.03.2025 | 1,58 | 1,67 | 1,58 | 1,64 | -2,10% | 20.915,00 |
| 11.03.2025 | 1,58 | 1,67 | 1,58 | 1,67 | 1,83% | 14.586,00 |
| 10.03.2025 | 1,70 | 1,80 | 1,62 | 1,64 | -3,59% | 39.369,00 |
| 07.03.2025 | 1,74 | 1,78 | 1,70 | 1,70 | -3,35% | 3.959,00 |
| 06.03.2025 | 1,71 | 1,77 | 1,71 | 1,76 | 2,33% | 11.505,00 |
| 05.03.2025 | 1,80 | 1,80 | 1,71 | 1,72 | -2,27% | 18.530,00 |
| 04.03.2025 | 1,73 | 1,77 | 1,70 | 1,76 | -1,68% | 7.845,00 |
| 03.03.2025 | 1,75 | 1,82 | 1,72 | 1,79 | 3,53% | 19.638,00 |
| 28.02.2025 | 1,70 | 1,78 | 1,69 | 1,73 | -0,06% | 3.480,00 |
| 27.02.2025 | 1,73 | 1,87 | 1,73 | 1,73 | -0,57% | 12.020,00 |
| 26.02.2025 | 1,77 | 1,86 | 1,74 | 1,74 | -2,52% | 15.958,00 |
| 25.02.2025 | 1,84 | 1,84 | 1,73 | 1,79 | -2,99% | 34.524,00 |
| 24.02.2025 | 1,85 | 1,98 | 1,84 | 1,84 | -5,64% | 10.421,00 |
| 21.02.2025 | 1,98 | 2,08 | 1,95 | 1,95 | -0,51% | 20.350,00 |
| 20.02.2025 | 1,87 | 2,00 | 1,85 | 1,96 | 5,95% | 13.649,00 |
| 19.02.2025 | 1,76 | 2,08 | 1,75 | 1,85 | 0,54% | 109.732,00 |
| 18.02.2025 | 1,79 | 1,86 | 1,77 | 1,84 | -0,76% | 21.440,00 |
| 14.02.2025 | 1,85 | 1,91 | 1,82 | 1,85 | -0,32% | 15.419,00 |
| 13.02.2025 | 1,87 | 1,95 | 1,63 | 1,86 | -3,12% | 29.491,00 |
| 12.02.2025 | 2,29 | 2,29 | 1,70 | 1,92 | -13,51% | 92.016,00 |
| 11.02.2025 | 2,33 | 2,33 | 2,15 | 2,22 | -2,63% | 50.294,00 |
| 10.02.2025 | 1,80 | 2,34 | 1,80 | 2,28 | 24,59% | 123.518,00 |
| 07.02.2025 | 1,87 | 1,87 | 1,81 | 1,83 | -3,17% | 14.960,00 |