0,965$
3,74%
Echtzeit-Aktienkurs Cocrystal Pharma
Bid:
Ask:
Aktienkurse zur Cocrystal Pharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 0,93 | 0,98 | 0,93 | 0,97 | 3,76% | 13.342,00 |
| 12.02.2026 | 0,96 | 0,96 | 0,90 | 0,93 | -2,72% | 21.033,00 |
| 11.02.2026 | 0,96 | 0,98 | 0,90 | 0,96 | -0,10% | 31.340,00 |
| 10.02.2026 | 0,99 | 0,99 | 0,96 | 0,96 | 0,63% | 17.881,00 |
| 09.02.2026 | 0,97 | 0,97 | 0,90 | 0,95 | -1,96% | 46.527,00 |
| 06.02.2026 | 0,88 | 0,99 | 0,88 | 0,97 | 12,79% | 108.720,00 |
| 05.02.2026 | 0,96 | 0,96 | 0,86 | 0,86 | -10,42% | 198.490,00 |
| 04.02.2026 | 0,97 | 0,98 | 0,93 | 0,96 | -0,10% | 45.579,00 |
| 03.02.2026 | 1,00 | 1,05 | 0,95 | 0,96 | -1,94% | 45.294,00 |
| 02.02.2026 | 0,98 | 1,06 | 0,96 | 0,98 | -1,01% | 202.798,00 |
| 30.01.2026 | 1,00 | 1,01 | 0,98 | 0,99 | -1,98% | 62.306,00 |
| 29.01.2026 | 1,01 | 1,03 | 0,97 | 1,01 | -1,94% | 106.302,00 |
| 28.01.2026 | 1,04 | 1,04 | 1,02 | 1,03 | 0,98% | 35.883,00 |
| 27.01.2026 | 1,03 | 1,04 | 1,02 | 1,02 | -0,97% | 16.841,00 |
| 26.01.2026 | 1,05 | 1,06 | 1,03 | 1,03 | -2,83% | 35.694,00 |
| 22.01.2026 | 1,05 | 1,09 | 1,05 | 1,06 | 0,95% | 87.650,00 |
| 21.01.2026 | 1,07 | 1,09 | 1,04 | 1,05 | 0,00% | 65.418,00 |
| 20.01.2026 | 1,10 | 1,11 | 1,00 | 1,05 | -5,41% | 184.059,00 |
| 16.01.2026 | 1,14 | 1,14 | 1,11 | 1,11 | 0,00% | 46.753,00 |
| 15.01.2026 | 1,17 | 1,17 | 1,11 | 1,11 | -6,33% | 45.246,00 |
| 14.01.2026 | 1,11 | 1,19 | 1,06 | 1,19 | 8,72% | 300.852,00 |
| 13.01.2026 | 1,14 | 1,15 | 1,09 | 1,09 | -1,80% | 58.377,00 |
| 12.01.2026 | 1,14 | 1,17 | 1,11 | 1,11 | -2,63% | 109.520,00 |
| 09.01.2026 | 1,13 | 1,22 | 1,09 | 1,14 | 3,64% | 151.928,00 |
| 08.01.2026 | 1,10 | 1,11 | 1,09 | 1,10 | 0,00% | 32.623,00 |
| 07.01.2026 | 1,10 | 1,12 | 1,09 | 1,10 | 0,46% | 43.300,00 |
| 06.01.2026 | 1,10 | 1,12 | 1,08 | 1,10 | 0,46% | 49.866,00 |
| 05.01.2026 | 1,02 | 1,12 | 1,02 | 1,09 | 9,77% | 182.263,00 |
| 02.01.2026 | 0,98 | 1,02 | 0,97 | 0,99 | 1,43% | 33.252,00 |
| 31.12.2025 | 0,97 | 0,98 | 0,91 | 0,98 | 3,16% | 145.999,00 |
| 30.12.2025 | 1,00 | 1,00 | 0,95 | 0,95 | -3,16% | 185.450,00 |
| 29.12.2025 | 0,96 | 1,01 | 0,96 | 0,98 | 0,72% | 143.250,00 |
| 26.12.2025 | 0,95 | 0,99 | 0,95 | 0,97 | -0,10% | 75.085,00 |
| 24.12.2025 | 0,97 | 0,99 | 0,95 | 0,97 | 1,04% | 77.290,00 |
| 23.12.2025 | 0,96 | 1,00 | 0,96 | 0,96 | -1,73% | 35.559,00 |
| 22.12.2025 | 0,99 | 1,02 | 0,98 | 0,98 | -0,91% | 29.557,00 |
| 19.12.2025 | 0,99 | 1,04 | 0,98 | 0,99 | -2,46% | 49.162,00 |
| 18.12.2025 | 0,96 | 1,05 | 0,96 | 1,02 | 4,10% | 55.574,00 |
| 17.12.2025 | 0,95 | 1,01 | 0,95 | 0,98 | -1,22% | 32.575,00 |
| 16.12.2025 | 1,02 | 1,03 | 0,97 | 0,99 | -3,24% | 96.894,00 |
| 15.12.2025 | 1,03 | 1,05 | 1,01 | 1,02 | -2,86% | 84.272,00 |
| 12.12.2025 | 1,07 | 1,08 | 1,04 | 1,05 | -0,94% | 48.550,00 |
| 11.12.2025 | 1,07 | 1,09 | 1,06 | 1,06 | -0,93% | 35.174,00 |
| 10.12.2025 | 1,06 | 1,10 | 1,05 | 1,07 | 0,94% | 42.318,00 |
| 09.12.2025 | 1,04 | 1,08 | 1,02 | 1,06 | 0,95% | 43.204,00 |
| 08.12.2025 | 1,05 | 1,07 | 1,02 | 1,05 | 2,94% | 73.753,00 |
| 05.12.2025 | 1,02 | 1,04 | 1,01 | 1,02 | -1,45% | 19.293,00 |
| 04.12.2025 | 1,03 | 1,04 | 1,01 | 1,04 | -0,48% | 44.637,00 |
| 03.12.2025 | 1,02 | 1,05 | 1,01 | 1,04 | 2,97% | 44.990,00 |
| 02.12.2025 | 1,08 | 1,08 | 1,00 | 1,01 | -3,81% | 58.204,00 |
| 01.12.2025 | 1,06 | 1,08 | 1,03 | 1,05 | -0,94% | 46.969,00 |
| 28.11.2025 | 1,01 | 1,07 | 1,01 | 1,06 | 4,95% | 47.110,00 |
| 26.11.2025 | 0,96 | 1,03 | 0,96 | 1,01 | 7,22% | 80.935,00 |
| 25.11.2025 | 0,94 | 0,96 | 0,93 | 0,94 | -1,46% | 79.702,00 |
| 24.11.2025 | 0,93 | 0,96 | 0,90 | 0,96 | 3,91% | 60.269,00 |
| 20.11.2025 | 1,00 | 1,00 | 0,92 | 0,92 | -7,07% | 118.862,00 |
| 19.11.2025 | 1,01 | 1,02 | 0,99 | 0,99 | -2,94% | 45.322,00 |
| 18.11.2025 | 1,02 | 1,02 | 0,98 | 1,02 | 0,00% | 92.499,00 |
| 17.11.2025 | 1,03 | 1,04 | 1,02 | 1,02 | -1,92% | 46.186,00 |
| 13.11.2025 | 1,06 | 1,09 | 1,04 | 1,04 | -5,45% | 46.438,00 |
| 12.11.2025 | 1,13 | 1,13 | 1,08 | 1,10 | -2,65% | 61.750,00 |
| 11.11.2025 | 1,05 | 1,14 | 1,03 | 1,13 | 6,60% | 114.998,00 |
| 10.11.2025 | 1,09 | 1,10 | 1,05 | 1,06 | -3,64% | 73.753,00 |
| 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 |