1,225$
3,38%
Echtzeit-Aktienkurs Cocrystal Pharma
Bid:
Ask:
Aktienkurse zur Cocrystal Pharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,18 | 1,29 | 1,18 | 1,23 | 3,38% | 111.335,00 |
| 08.09.2026 | 1,15 | 1,20 | 1,12 | 1,19 | 4,87% | 61.380,00 |
| 04.09.2026 | 1,12 | 1,14 | 1,10 | 1,13 | -0,88% | 43.422,00 |
| 03.09.2026 | 1,16 | 1,16 | 1,12 | 1,14 | -1,30% | 27.035,00 |
| 02.09.2026 | 1,13 | 1,17 | 1,11 | 1,16 | 3,59% | 54.695,00 |
| 01.09.2026 | 1,17 | 1,17 | 1,10 | 1,12 | -3,04% | 33.326,00 |
| 31.08.2026 | 1,10 | 1,15 | 1,10 | 1,15 | 4,55% | 47.759,00 |
| 28.08.2026 | 1,18 | 1,18 | 1,10 | 1,10 | -4,35% | 28.740,00 |
| 27.08.2026 | 1,10 | 1,17 | 1,10 | 1,15 | 2,68% | 44.930,00 |
| 26.08.2026 | 1,13 | 1,17 | 1,12 | 1,12 | -0,88% | 18.774,00 |
| 25.08.2026 | 1,11 | 1,18 | 1,10 | 1,13 | 2,73% | 71.819,00 |
| 24.08.2026 | 1,19 | 1,19 | 1,10 | 1,10 | -4,35% | 46.043,00 |
| 21.08.2026 | 1,19 | 1,21 | 1,10 | 1,15 | -1,71% | 80.830,00 |
| 20.08.2026 | 1,16 | 1,23 | 1,13 | 1,17 | 2,63% | 175.262,00 |
| 19.08.2026 | 1,10 | 1,15 | 1,07 | 1,14 | 5,56% | 52.993,00 |
| 18.08.2026 | 1,08 | 1,11 | 1,07 | 1,08 | -0,92% | 64.375,00 |
| 17.08.2026 | 1,14 | 1,15 | 1,09 | 1,09 | -2,68% | 29.915,00 |
| 14.08.2026 | 1,07 | 1,13 | 1,07 | 1,12 | 1,82% | 38.064,00 |
| 13.08.2026 | 1,11 | 1,15 | 1,10 | 1,10 | -1,79% | 35.955,00 |
| 12.08.2026 | 1,12 | 1,12 | 1,08 | 1,12 | 2,75% | 51.345,00 |
| 11.08.2026 | 1,08 | 1,14 | 1,06 | 1,09 | 0,93% | 75.476,00 |
| 10.08.2026 | 1,12 | 1,17 | 1,06 | 1,08 | 1,89% | 230.788,00 |
| 07.08.2026 | 1,04 | 1,09 | 0,97 | 1,06 | 2,91% | 54.205,00 |
| 06.08.2026 | 1,03 | 1,05 | 1,03 | 1,03 | 4,46% | 26.995,00 |
| 05.08.2026 | 1,00 | 1,02 | 0,93 | 0,99 | -0,90% | 68.944,00 |
| 04.08.2026 | 0,97 | 1,04 | 0,96 | 1,00 | 5,85% | 115.437,00 |
| 03.08.2026 | 0,87 | 1,00 | 0,86 | 0,94 | 14,63% | 410.909,00 |
| 31.07.2026 | 0,88 | 0,89 | 0,82 | 0,82 | -5,53% | 33.419,00 |
| 30.07.2026 | 0,87 | 0,88 | 0,85 | 0,87 | -0,23% | 23.417,00 |
| 29.07.2026 | 0,94 | 0,94 | 0,76 | 0,87 | -6,45% | 73.750,00 |
| 28.07.2026 | 0,92 | 0,96 | 0,92 | 0,93 | 1,20% | 16.698,00 |
| 27.07.2026 | 0,91 | 0,93 | 0,91 | 0,92 | 2,11% | 25.258,00 |
| 24.07.2026 | 0,91 | 0,96 | 0,90 | 0,90 | -2,17% | 38.015,00 |
| 23.07.2026 | 0,97 | 0,97 | 0,91 | 0,92 | -1,71% | 39.736,00 |
| 22.07.2026 | 0,93 | 0,95 | 0,93 | 0,94 | 0,54% | 20.055,00 |
| 21.07.2026 | 0,94 | 0,95 | 0,93 | 0,93 | 0,11% | 29.767,00 |
| 20.07.2026 | 0,95 | 0,98 | 0,93 | 0,93 | -3,43% | 16.211,00 |
| 17.07.2026 | 0,95 | 0,98 | 0,95 | 0,96 | -0,10% | 11.578,00 |
| 16.07.2026 | 0,97 | 0,98 | 0,95 | 0,96 | 0,42% | 7.680,00 |
| 15.07.2026 | 0,95 | 0,98 | 0,95 | 0,96 | 2,13% | 32.398,00 |
| 14.07.2026 | 0,96 | 0,99 | 0,94 | 0,94 | -2,08% | 61.485,00 |
| 13.07.2026 | 1,01 | 1,01 | 0,96 | 0,96 | -4,95% | 27.151,00 |
| 10.07.2026 | 1,00 | 1,03 | 1,00 | 1,01 | 1,00% | 9.958,00 |
| 09.07.2026 | 1,01 | 1,01 | 1,00 | 1,00 | 1,83% | 18.008,00 |
| 08.07.2026 | 1,01 | 1,01 | 0,98 | 0,98 | -3,73% | 18.926,00 |
| 07.07.2026 | 1,03 | 1,05 | 1,01 | 1,02 | -1,45% | 29.470,00 |
| 06.07.2026 | 1,04 | 1,05 | 1,02 | 1,04 | -0,48% | 14.418,00 |
| 02.07.2026 | 1,05 | 1,07 | 1,04 | 1,04 | -1,42% | 17.347,00 |
| 01.07.2026 | 1,06 | 1,07 | 1,05 | 1,06 | 0,48% | 35.048,00 |
| 30.06.2026 | 1,01 | 1,07 | 1,01 | 1,05 | 0,00% | 47.557,00 |
| 29.06.2026 | 1,00 | 1,05 | 0,99 | 1,05 | 0,96% | 50.723,00 |
| 26.06.2026 | 1,00 | 1,04 | 0,97 | 1,04 | 2,97% | 67.843,00 |
| 25.06.2026 | 1,04 | 1,06 | 1,01 | 1,01 | -3,35% | 97.168,00 |
| 24.06.2026 | 1,07 | 1,08 | 1,01 | 1,05 | -1,42% | 112.041,00 |
| 23.06.2026 | 1,00 | 1,08 | 1,00 | 1,06 | 5,47% | 132.442,00 |
| 22.06.2026 | 1,00 | 1,04 | 1,00 | 1,01 | 1,01% | 102.692,00 |
| 18.06.2026 | 0,96 | 1,00 | 0,95 | 1,00 | 2,47% | 74.320,00 |
| 17.06.2026 | 0,95 | 0,99 | 0,94 | 0,97 | 2,64% | 53.203,00 |
| 16.06.2026 | 0,99 | 0,99 | 0,94 | 0,95 | -4,92% | 168.468,00 |
| 15.06.2026 | 0,99 | 1,02 | 0,95 | 1,00 | 0,00% | 131.312,00 |
| 12.06.2026 | 0,99 | 1,02 | 0,99 | 1,00 | -2,45% | 80.019,00 |
| 11.06.2026 | 0,99 | 1,04 | 0,99 | 1,02 | 2,00% | 30.277,00 |
| 10.06.2026 | 1,00 | 1,07 | 1,00 | 1,00 | -2,44% | 47.284,00 |
| 09.06.2026 | 1,00 | 1,08 | 1,00 | 1,03 | 1,49% | 65.530,00 |
| 08.06.2026 | 0,97 | 1,02 | 0,97 | 1,01 | 3,80% | 38.933,00 |
| 05.06.2026 | 1,05 | 1,06 | 0,95 | 0,97 | -7,33% | 160.164,00 |
| 04.06.2026 | 1,06 | 1,12 | 1,02 | 1,05 | -0,94% | 193.611,00 |
| 03.06.2026 | 1,05 | 1,10 | 1,05 | 1,06 | 0,95% | 73.456,00 |
| 02.06.2026 | 1,06 | 1,09 | 1,05 | 1,05 | -4,55% | 184.763,00 |
| 01.06.2026 | 1,13 | 1,15 | 1,07 | 1,10 | -1,79% | 187.060,00 |
| 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 |