1,120$
-0,88%
Echtzeit-Aktienkurs Cocrystal Pharma
Bid:
Ask:
Aktienkurse zur Cocrystal Pharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,13 | 1,14 | 1,10 | 1,12 | -0,88% | 101.399,00 |
| 28.05.2026 | 1,10 | 1,20 | 1,08 | 1,13 | 0,89% | 77.966,00 |
| 27.05.2026 | 1,13 | 1,18 | 1,11 | 1,12 | -1,75% | 122.055,00 |
| 26.05.2026 | 1,26 | 1,26 | 1,13 | 1,14 | -0,87% | 348.246,00 |
| 22.05.2026 | 1,13 | 1,18 | 1,11 | 1,15 | 1,77% | 54.413,00 |
| 21.05.2026 | 1,11 | 1,15 | 1,08 | 1,13 | 1,80% | 42.226,00 |
| 20.05.2026 | 1,14 | 1,14 | 1,09 | 1,11 | -3,48% | 102.336,00 |
| 19.05.2026 | 1,17 | 1,20 | 1,10 | 1,15 | -2,54% | 151.211,00 |
| 18.05.2026 | 1,23 | 1,29 | 1,18 | 1,18 | -1,67% | 175.907,00 |
| 15.05.2026 | 1,23 | 1,27 | 1,19 | 1,20 | -5,44% | 101.244,00 |
| 14.05.2026 | 1,29 | 1,29 | 1,25 | 1,27 | -1,63% | 66.343,00 |
| 13.05.2026 | 1,29 | 1,30 | 1,28 | 1,29 | -1,53% | 90.164,00 |
| 12.05.2026 | 1,29 | 1,36 | 1,29 | 1,31 | 0,00% | 127.285,00 |
| 11.05.2026 | 1,40 | 1,44 | 1,29 | 1,31 | -9,66% | 186.397,00 |
| 08.05.2026 | 1,40 | 1,45 | 1,36 | 1,45 | 4,32% | 190.306,00 |
| 07.05.2026 | 1,38 | 1,43 | 1,38 | 1,39 | -2,11% | 103.463,00 |
| 06.05.2026 | 1,40 | 1,45 | 1,38 | 1,42 | 2,90% | 137.606,00 |
| 05.05.2026 | 1,32 | 1,42 | 1,32 | 1,38 | 4,55% | 203.004,00 |
| 04.05.2026 | 1,37 | 1,39 | 1,28 | 1,32 | -4,35% | 154.897,00 |
| 01.05.2026 | 1,45 | 1,45 | 1,38 | 1,38 | -3,50% | 140.257,00 |
| 30.04.2026 | 1,40 | 1,48 | 1,38 | 1,43 | 2,51% | 112.893,00 |
| 29.04.2026 | 1,38 | 1,40 | 1,37 | 1,40 | 0,36% | 97.043,00 |
| 28.04.2026 | 1,35 | 1,42 | 1,35 | 1,39 | -0,71% | 72.591,00 |
| 27.04.2026 | 1,45 | 1,45 | 1,40 | 1,40 | -2,78% | 109.123,00 |
| 24.04.2026 | 1,41 | 1,45 | 1,38 | 1,44 | 1,41% | 132.664,00 |
| 23.04.2026 | 1,46 | 1,48 | 1,39 | 1,42 | -4,05% | 190.662,00 |
| 22.04.2026 | 1,42 | 1,49 | 1,42 | 1,48 | 2,42% | 80.517,00 |
| 21.04.2026 | 1,49 | 1,50 | 1,41 | 1,45 | -4,30% | 148.381,00 |
| 20.04.2026 | 1,50 | 1,53 | 1,48 | 1,51 | -0,66% | 164.763,00 |
| 17.04.2026 | 1,55 | 1,58 | 1,49 | 1,52 | -2,25% | 381.244,00 |
| 16.04.2026 | 1,47 | 1,59 | 1,47 | 1,56 | 1,30% | 502.309,00 |
| 15.04.2026 | 1,50 | 1,54 | 1,46 | 1,54 | 0,33% | 315.386,00 |
| 14.04.2026 | 1,42 | 1,53 | 1,42 | 1,53 | 6,99% | 560.960,00 |
| 13.04.2026 | 1,21 | 1,43 | 1,21 | 1,43 | 14,40% | 346.271,00 |
| 10.04.2026 | 1,41 | 1,41 | 1,17 | 1,25 | -13,79% | 583.381,00 |
| 09.04.2026 | 1,40 | 1,52 | 1,36 | 1,45 | -2,03% | 549.635,00 |
| 08.04.2026 | 1,48 | 1,56 | 1,42 | 1,48 | 0,68% | 636.194,00 |
| 07.04.2026 | 1,43 | 1,52 | 1,35 | 1,47 | -2,00% | 1.308.138,00 |
| 06.04.2026 | 1,49 | 1,52 | 1,34 | 1,50 | -0,66% | 4.160.141,00 |
| 02.04.2026 | 1,71 | 2,03 | 1,36 | 1,51 | 48,04% | 137.317.487,00 |
| 01.04.2026 | 1,05 | 1,08 | 1,01 | 1,02 | 0,99% | 27.532,00 |
| 31.03.2026 | 1,00 | 1,06 | 1,00 | 1,01 | 0,00% | 22.463,00 |
| 30.03.2026 | 1,03 | 1,04 | 1,00 | 1,01 | -1,94% | 65.982,00 |
| 27.03.2026 | 1,03 | 1,06 | 1,03 | 1,03 | 0,00% | 22.519,00 |
| 26.03.2026 | 1,06 | 1,08 | 1,02 | 1,03 | -4,63% | 29.485,00 |
| 25.03.2026 | 1,08 | 1,10 | 1,06 | 1,08 | 0,93% | 32.268,00 |
| 24.03.2026 | 1,06 | 1,12 | 1,03 | 1,07 | -0,93% | 48.360,00 |
| 23.03.2026 | 1,03 | 1,11 | 1,03 | 1,08 | 3,85% | 37.395,00 |
| 20.03.2026 | 1,09 | 1,11 | 1,03 | 1,04 | -2,80% | 46.349,00 |
| 19.03.2026 | 1,11 | 1,11 | 1,07 | 1,07 | -5,31% | 14.411,00 |
| 18.03.2026 | 1,11 | 1,14 | 1,09 | 1,13 | 1,80% | 61.652,00 |
| 17.03.2026 | 1,05 | 1,12 | 1,05 | 1,11 | 2,78% | 74.781,00 |
| 16.03.2026 | 1,02 | 1,09 | 1,01 | 1,08 | 4,85% | 120.161,00 |
| 13.03.2026 | 1,02 | 1,05 | 1,01 | 1,03 | 0,98% | 20.039,00 |
| 12.03.2026 | 1,05 | 1,05 | 1,01 | 1,02 | -0,97% | 38.088,00 |
| 11.03.2026 | 1,06 | 1,06 | 1,01 | 1,03 | -3,29% | 24.313,00 |
| 10.03.2026 | 1,04 | 1,07 | 1,04 | 1,07 | 3,40% | 53.924,00 |
| 09.03.2026 | 1,02 | 1,03 | 0,99 | 1,03 | 1,98% | 46.305,00 |
| 06.03.2026 | 0,99 | 1,04 | 0,99 | 1,01 | 1,00% | 17.651,00 |
| 05.03.2026 | 1,03 | 1,03 | 0,98 | 1,00 | -0,99% | 21.939,00 |
| 04.03.2026 | 1,05 | 1,06 | 1,00 | 1,01 | -4,72% | 37.107,00 |
| 03.03.2026 | 1,02 | 1,06 | 1,02 | 1,06 | 0,95% | 32.081,00 |
| 02.03.2026 | 1,03 | 1,08 | 1,01 | 1,05 | 0,00% | 43.393,00 |
| 27.02.2026 | 1,07 | 1,08 | 0,99 | 1,05 | -0,94% | 49.193,00 |
| 26.02.2026 | 1,04 | 1,11 | 1,03 | 1,06 | 2,42% | 91.039,00 |
| 25.02.2026 | 0,98 | 1,05 | 0,98 | 1,04 | 4,02% | 32.738,00 |
| 24.02.2026 | 0,99 | 1,01 | 0,96 | 1,00 | -1,49% | 45.054,00 |
| 23.02.2026 | 1,01 | 1,05 | 0,98 | 1,01 | 0,20% | 37.964,00 |
| 20.02.2026 | 0,99 | 1,01 | 0,96 | 1,01 | 2,86% | 29.924,00 |
| 19.02.2026 | 1,02 | 1,03 | 0,95 | 0,98 | 0,00% | 22.796,00 |
| 18.02.2026 | 0,93 | 1,01 | 0,93 | 0,98 | 5,38% | 33.031,00 |
| 17.02.2026 | 0,94 | 0,95 | 0,91 | 0,93 | -3,63% | 67.858,00 |
| 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 |