5,610$
-3,94%
Echtzeit-Aktienkurs Coya Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Coya Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 5,89 | 6,01 | 5,57 | 5,61 | -3,94% | 196.040,00 |
| 16.12.2025 | 5,91 | 5,95 | 5,73 | 5,84 | -2,01% | 204.687,00 |
| 15.12.2025 | 6,23 | 6,36 | 5,90 | 5,96 | -3,56% | 297.518,00 |
| 12.12.2025 | 6,29 | 6,44 | 6,12 | 6,18 | -1,12% | 268.116,00 |
| 11.12.2025 | 6,03 | 6,28 | 6,03 | 6,25 | 2,54% | 243.800,00 |
| 10.12.2025 | 6,11 | 6,33 | 6,00 | 6,10 | -0,73% | 200.996,00 |
| 09.12.2025 | 6,15 | 6,30 | 6,07 | 6,14 | 1,15% | 190.258,00 |
| 08.12.2025 | 6,09 | 6,20 | 5,95 | 6,07 | 0,83% | 262.676,00 |
| 05.12.2025 | 6,17 | 6,17 | 5,91 | 6,02 | 0,33% | 150.411,00 |
| 04.12.2025 | 6,10 | 6,13 | 5,93 | 6,00 | -2,44% | 97.963,00 |
| 03.12.2025 | 5,98 | 6,24 | 5,93 | 6,15 | 2,84% | 103.643,00 |
| 02.12.2025 | 6,30 | 6,33 | 5,96 | 5,98 | -3,78% | 190.070,00 |
| 01.12.2025 | 6,51 | 6,62 | 6,16 | 6,22 | -4,53% | 119.648,00 |
| 28.11.2025 | 6,46 | 6,58 | 6,36 | 6,51 | 2,04% | 150.321,00 |
| 26.11.2025 | 6,19 | 6,39 | 6,07 | 6,38 | 5,28% | 147.278,00 |
| 25.11.2025 | 6,08 | 6,10 | 5,92 | 6,06 | 0,40% | 102.976,00 |
| 24.11.2025 | 6,01 | 6,29 | 5,91 | 6,04 | 2,03% | 176.844,00 |
| 20.11.2025 | 5,79 | 6,20 | 5,79 | 5,92 | 2,18% | 259.853,00 |
| 19.11.2025 | 6,11 | 6,18 | 5,70 | 5,79 | -5,18% | 405.353,00 |
| 18.11.2025 | 5,85 | 6,16 | 5,68 | 6,11 | 5,09% | 150.707,00 |
| 17.11.2025 | 5,85 | 6,01 | 5,68 | 5,81 | -2,02% | 352.978,00 |
| 13.11.2025 | 6,10 | 6,20 | 5,83 | 5,93 | -3,10% | 211.227,00 |
| 12.11.2025 | 6,04 | 6,12 | 5,81 | 6,12 | 1,49% | 157.013,00 |
| 11.11.2025 | 5,97 | 6,12 | 5,85 | 6,03 | 1,34% | 62.221,00 |
| 10.11.2025 | 5,81 | 6,15 | 5,70 | 5,95 | 3,30% | 103.195,00 |
| 07.11.2025 | 5,70 | 5,79 | 5,56 | 5,76 | -0,76% | 152.947,00 |
| 06.11.2025 | 5,73 | 6,02 | 5,68 | 5,80 | 0,59% | 92.148,00 |
| 05.11.2025 | 5,87 | 6,00 | 5,70 | 5,77 | -1,37% | 209.626,00 |
| 04.11.2025 | 5,90 | 6,20 | 5,80 | 5,85 | -2,17% | 295.041,00 |
| 03.11.2025 | 6,31 | 6,33 | 5,95 | 5,98 | -4,93% | 139.268,00 |
| 31.10.2025 | 6,17 | 6,50 | 6,17 | 6,29 | 2,78% | 120.095,00 |
| 30.10.2025 | 6,25 | 6,41 | 6,07 | 6,12 | -2,70% | 233.542,00 |
| 29.10.2025 | 6,68 | 6,77 | 6,21 | 6,29 | -5,56% | 315.033,00 |
| 28.10.2025 | 6,50 | 6,77 | 6,38 | 6,66 | 2,94% | 342.682,00 |
| 27.10.2025 | 6,40 | 6,67 | 6,25 | 6,47 | 2,70% | 215.644,00 |
| 24.10.2025 | 6,60 | 6,81 | 6,07 | 6,30 | -9,74% | 1.121.245,00 |
| 23.10.2025 | 7,40 | 7,50 | 6,91 | 6,98 | -5,16% | 322.585,00 |
| 22.10.2025 | 6,75 | 7,55 | 6,73 | 7,36 | 13,76% | 838.348,00 |
| 21.10.2025 | 6,68 | 6,68 | 6,19 | 6,47 | 0,94% | 76.255,00 |
| 20.10.2025 | 6,43 | 6,56 | 6,12 | 6,41 | 0,79% | 150.401,00 |
| 17.10.2025 | 6,28 | 6,44 | 6,06 | 6,36 | 0,95% | 70.399,00 |
| 16.10.2025 | 6,72 | 6,97 | 6,18 | 6,30 | -7,49% | 119.525,00 |
| 15.10.2025 | 7,17 | 7,17 | 6,54 | 6,81 | -5,42% | 209.313,00 |
| 14.10.2025 | 5,92 | 7,75 | 5,83 | 7,20 | 18,81% | 1.440.584,00 |
| 13.10.2025 | 6,17 | 6,17 | 5,94 | 6,06 | -0,16% | 32.249,00 |
| 10.10.2025 | 6,26 | 6,44 | 5,99 | 6,07 | -3,19% | 38.527,00 |
| 09.10.2025 | 6,31 | 6,41 | 6,20 | 6,27 | -0,63% | 41.350,00 |
| 08.10.2025 | 6,44 | 6,53 | 6,28 | 6,31 | -1,25% | 17.477,00 |
| 07.10.2025 | 6,60 | 6,70 | 6,25 | 6,39 | -1,69% | 66.676,00 |
| 06.10.2025 | 6,22 | 6,65 | 6,19 | 6,50 | 10,73% | 87.755,00 |
| 02.10.2025 | 5,91 | 5,96 | 5,79 | 5,87 | 0,34% | 44.365,00 |
| 01.10.2025 | 5,71 | 5,89 | 5,70 | 5,85 | 2,63% | 23.900,00 |
| 30.09.2025 | 5,68 | 5,82 | 5,54 | 5,70 | 0,71% | 38.454,00 |
| 29.09.2025 | 5,57 | 5,93 | 5,49 | 5,66 | 3,10% | 76.310,00 |
| 26.09.2025 | 5,35 | 5,68 | 5,35 | 5,49 | 3,39% | 38.989,00 |
| 25.09.2025 | 5,50 | 5,55 | 5,30 | 5,31 | -4,50% | 34.030,00 |
| 24.09.2025 | 5,17 | 5,65 | 5,10 | 5,56 | 5,90% | 78.100,00 |
| 23.09.2025 | 5,50 | 5,50 | 5,22 | 5,25 | -4,02% | 67.512,00 |
| 22.09.2025 | 5,53 | 5,63 | 5,40 | 5,47 | -0,55% | 52.164,00 |
| 19.09.2025 | 5,75 | 5,86 | 5,50 | 5,50 | -4,01% | 58.254,00 |
| 18.09.2025 | 5,47 | 5,75 | 5,47 | 5,73 | 5,14% | 50.297,00 |
| 17.09.2025 | 5,70 | 5,75 | 5,39 | 5,45 | -3,88% | 148.883,00 |
| 16.09.2025 | 5,64 | 5,82 | 5,37 | 5,67 | -0,18% | 156.166,00 |
| 15.09.2025 | 6,06 | 6,18 | 5,62 | 5,68 | -6,12% | 131.304,00 |
| 12.09.2025 | 6,25 | 6,42 | 5,78 | 6,05 | -2,58% | 190.038,00 |
| 11.09.2025 | 6,36 | 6,53 | 6,16 | 6,21 | -1,58% | 158.232,00 |
| 10.09.2025 | 6,28 | 6,43 | 6,16 | 6,31 | 0,64% | 39.104,00 |
| 09.09.2025 | 6,42 | 6,43 | 6,05 | 6,27 | -0,95% | 102.111,00 |
| 08.09.2025 | 6,32 | 6,49 | 6,15 | 6,33 | 0,96% | 121.720,00 |
| 05.09.2025 | 6,38 | 6,61 | 5,96 | 6,27 | -1,72% | 214.649,00 |
| 04.09.2025 | 6,80 | 6,80 | 6,00 | 6,38 | -3,92% | 73.548,00 |
| 03.09.2025 | 6,52 | 6,80 | 6,51 | 6,64 | 1,84% | 44.755,00 |
| 02.09.2025 | 6,75 | 6,75 | 6,48 | 6,52 | -0,61% | 49.484,00 |
| 29.08.2025 | 6,76 | 6,88 | 6,53 | 6,56 | -2,24% | 38.718,00 |
| 28.08.2025 | 6,64 | 6,75 | 6,52 | 6,71 | 2,29% | 53.006,00 |
| 27.08.2025 | 6,80 | 6,80 | 6,41 | 6,56 | -2,53% | 73.842,00 |
| 26.08.2025 | 6,54 | 7,03 | 6,46 | 6,73 | 3,54% | 116.160,00 |
| 25.08.2025 | 7,15 | 7,30 | 6,14 | 6,50 | -5,25% | 416.632,00 |
| 22.08.2025 | 6,71 | 6,89 | 6,49 | 6,86 | 4,10% | 93.017,00 |
| 21.08.2025 | 6,15 | 6,68 | 6,05 | 6,59 | 7,15% | 109.282,00 |
| 20.08.2025 | 5,93 | 6,19 | 5,89 | 6,15 | 3,54% | 42.304,00 |
| 19.08.2025 | 6,09 | 6,15 | 5,86 | 5,94 | -1,16% | 90.605,00 |
| 18.08.2025 | 6,10 | 6,14 | 5,88 | 6,01 | -2,28% | 24.599,00 |
| 15.08.2025 | 5,79 | 6,19 | 5,70 | 6,15 | 8,18% | 23.108,00 |
| 14.08.2025 | 6,19 | 6,28 | 5,60 | 5,69 | -8,31% | 82.794,00 |
| 13.08.2025 | 6,14 | 6,25 | 5,95 | 6,20 | 1,14% | 38.667,00 |
| 12.08.2025 | 5,98 | 6,50 | 5,90 | 6,13 | -0,33% | 44.981,00 |
| 11.08.2025 | 6,00 | 6,28 | 6,00 | 6,15 | 1,15% | 13.782,00 |
| 08.08.2025 | 6,15 | 6,23 | 5,87 | 6,08 | -0,33% | 14.985,00 |
| 07.08.2025 | 6,46 | 6,50 | 5,95 | 6,10 | -4,69% | 26.443,00 |
| 06.08.2025 | 6,43 | 6,46 | 6,25 | 6,40 | -0,47% | 12.903,00 |
| 05.08.2025 | 6,39 | 6,50 | 6,25 | 6,43 | 1,42% | 20.196,00 |
| 04.08.2025 | 6,13 | 6,39 | 6,11 | 6,34 | 5,32% | 30.080,00 |
| 01.08.2025 | 6,21 | 6,21 | 5,87 | 6,02 | 1,09% | 39.841,00 |
| 31.07.2025 | 5,89 | 6,19 | 5,80 | 5,96 | 1,88% | 78.226,00 |
| 30.07.2025 | 6,21 | 6,40 | 5,75 | 5,85 | -9,10% | 100.939,00 |
| 29.07.2025 | 6,70 | 6,72 | 6,30 | 6,43 | -2,87% | 63.359,00 |
| 28.07.2025 | 6,71 | 6,84 | 6,26 | 6,62 | -0,75% | 83.802,00 |
| 25.07.2025 | 6,71 | 6,80 | 6,56 | 6,67 | -0,74% | 78.506,00 |
| 24.07.2025 | 6,08 | 6,77 | 6,07 | 6,72 | 10,71% | 209.101,00 |