6,310$
-2,47%
Echtzeit-Aktienkurs Coya Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Coya Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 6,51 | 6,67 | 6,12 | 6,31 | -2,47% | 72.570,00 |
| 31.03.2025 | 6,55 | 6,72 | 6,40 | 6,47 | -1,37% | 37.740,00 |
| 28.03.2025 | 6,94 | 7,06 | 6,52 | 6,56 | -4,79% | 33.739,00 |
| 27.03.2025 | 6,60 | 6,94 | 6,50 | 6,89 | 5,84% | 59.886,00 |
| 26.03.2025 | 6,60 | 6,72 | 6,40 | 6,51 | -0,61% | 78.333,00 |
| 25.03.2025 | 6,75 | 6,75 | 6,36 | 6,55 | -1,50% | 35.464,00 |
| 24.03.2025 | 6,70 | 6,79 | 6,51 | 6,65 | -0,18% | 37.161,00 |
| 21.03.2025 | 6,32 | 6,66 | 6,20 | 6,66 | 2,97% | 49.741,00 |
| 20.03.2025 | 6,31 | 6,58 | 6,30 | 6,47 | 0,31% | 70.625,00 |
| 19.03.2025 | 6,58 | 6,58 | 6,18 | 6,45 | 0,00% | 72.204,00 |
| 18.03.2025 | 6,98 | 7,03 | 6,45 | 6,45 | -7,19% | 118.503,00 |
| 17.03.2025 | 6,51 | 7,05 | 6,38 | 6,95 | 8,42% | 48.515,00 |
| 14.03.2025 | 6,46 | 6,75 | 6,22 | 6,41 | -1,08% | 113.744,00 |
| 13.03.2025 | 6,76 | 6,85 | 6,34 | 6,48 | -2,26% | 25.112,00 |
| 12.03.2025 | 6,82 | 6,96 | 6,47 | 6,63 | -1,04% | 53.413,00 |
| 11.03.2025 | 6,58 | 6,86 | 6,21 | 6,70 | 2,29% | 39.243,00 |
| 10.03.2025 | 6,92 | 7,00 | 6,41 | 6,55 | -4,10% | 79.426,00 |
| 07.03.2025 | 6,22 | 7,38 | 6,16 | 6,83 | 8,59% | 629.366,00 |
| 06.03.2025 | 6,52 | 6,72 | 6,27 | 6,29 | -5,63% | 52.957,00 |
| 05.03.2025 | 6,79 | 6,87 | 6,47 | 6,67 | -2,46% | 39.818,00 |
| 04.03.2025 | 7,15 | 7,86 | 6,77 | 6,83 | -8,77% | 168.189,00 |
| 03.03.2025 | 7,13 | 8,29 | 7,03 | 7,49 | 4,76% | 277.055,00 |
| 28.02.2025 | 6,53 | 7,19 | 6,31 | 7,15 | 6,56% | 114.990,00 |
| 27.02.2025 | 6,00 | 6,78 | 5,86 | 6,71 | 11,83% | 272.081,00 |
| 26.02.2025 | 6,04 | 6,19 | 5,81 | 6,00 | 0,33% | 90.832,00 |
| 25.02.2025 | 5,89 | 6,10 | 5,82 | 5,98 | 1,01% | 103.231,00 |
| 24.02.2025 | 6,36 | 6,36 | 5,89 | 5,92 | -7,64% | 159.337,00 |
| 21.02.2025 | 6,20 | 6,65 | 5,89 | 6,41 | 3,89% | 262.561,00 |
| 20.02.2025 | 6,29 | 6,38 | 5,85 | 6,17 | -3,44% | 159.922,00 |
| 19.02.2025 | 6,53 | 6,77 | 6,07 | 6,39 | -2,89% | 160.543,00 |
| 18.02.2025 | 6,84 | 6,86 | 6,50 | 6,58 | -3,24% | 71.980,00 |
| 14.02.2025 | 6,74 | 7,25 | 6,70 | 6,80 | -0,58% | 74.104,00 |
| 13.02.2025 | 6,62 | 7,10 | 6,53 | 6,84 | 3,48% | 38.880,00 |
| 12.02.2025 | 6,46 | 6,80 | 6,46 | 6,61 | -0,30% | 83.220,00 |
| 11.02.2025 | 6,77 | 7,08 | 6,42 | 6,63 | -3,63% | 48.554,00 |
| 10.02.2025 | 6,83 | 6,99 | 6,66 | 6,88 | 0,73% | 51.805,00 |
| 07.02.2025 | 7,09 | 7,09 | 6,63 | 6,83 | -2,43% | 63.590,00 |
| 06.02.2025 | 7,10 | 7,55 | 6,88 | 7,00 | 7,20% | 400.381,00 |
| 05.02.2025 | 6,29 | 6,58 | 6,22 | 6,53 | 4,98% | 34.894,00 |
| 04.02.2025 | 6,29 | 6,64 | 6,15 | 6,22 | -2,20% | 63.259,00 |
| 03.02.2025 | 5,92 | 6,38 | 5,88 | 6,36 | 4,61% | 106.111,00 |
| 31.01.2025 | 5,89 | 6,17 | 5,78 | 6,08 | 3,75% | 59.604,00 |
| 30.01.2025 | 5,80 | 5,98 | 5,71 | 5,86 | 0,17% | 35.291,00 |
| 29.01.2025 | 5,86 | 5,94 | 5,65 | 5,85 | 0,69% | 42.557,00 |
| 28.01.2025 | 5,79 | 5,97 | 5,66 | 5,81 | -1,36% | 37.784,00 |
| 27.01.2025 | 5,82 | 5,97 | 5,51 | 5,89 | -0,17% | 40.791,00 |
| 24.01.2025 | 5,84 | 5,99 | 5,69 | 5,90 | 1,03% | 24.996,00 |
| 23.01.2025 | 5,60 | 5,91 | 5,56 | 5,84 | 3,18% | 18.001,00 |
| 22.01.2025 | 5,65 | 5,72 | 5,56 | 5,66 | 0,00% | 7.644,00 |
| 21.01.2025 | 5,50 | 5,66 | 5,32 | 5,66 | 5,20% | 32.285,00 |
| 17.01.2025 | 5,60 | 5,69 | 5,32 | 5,38 | -3,93% | 63.988,00 |
| 16.01.2025 | 5,63 | 5,84 | 5,41 | 5,60 | 0,36% | 87.747,00 |
| 15.01.2025 | 5,72 | 5,89 | 5,51 | 5,58 | -1,24% | 71.640,00 |
| 14.01.2025 | 6,02 | 6,14 | 5,63 | 5,65 | -5,36% | 60.562,00 |
| 13.01.2025 | 5,71 | 6,03 | 5,70 | 5,97 | 3,47% | 50.060,00 |
| 10.01.2025 | 6,27 | 6,27 | 5,76 | 5,77 | -4,94% | 25.904,00 |
| 08.01.2025 | 6,19 | 6,37 | 6,02 | 6,07 | -1,62% | 96.129,00 |
| 07.01.2025 | 6,25 | 6,40 | 6,10 | 6,17 | 0,33% | 40.581,00 |
| 06.01.2025 | 6,18 | 6,49 | 6,08 | 6,15 | 0,65% | 70.658,00 |
| 03.01.2025 | 5,82 | 6,17 | 5,75 | 6,11 | 7,01% | 54.205,00 |
| 02.01.2025 | 5,84 | 6,00 | 5,52 | 5,71 | -0,35% | 82.344,00 |
| 31.12.2024 | 5,85 | 6,05 | 5,57 | 5,73 | -1,38% | 39.563,00 |
| 30.12.2024 | 6,02 | 6,04 | 5,48 | 5,81 | -1,86% | 40.435,00 |
| 27.12.2024 | 5,40 | 6,01 | 5,40 | 5,92 | 8,23% | 63.817,00 |
| 26.12.2024 | 5,48 | 5,71 | 5,41 | 5,47 | 1,02% | 48.816,00 |
| 24.12.2024 | 5,31 | 5,49 | 5,29 | 5,42 | 1,98% | 14.108,00 |
| 23.12.2024 | 5,25 | 5,54 | 5,25 | 5,31 | 0,95% | 19.010,00 |
| 20.12.2024 | 5,33 | 5,63 | 5,13 | 5,26 | 1,94% | 106.918,00 |
| 19.12.2024 | 5,07 | 5,38 | 5,07 | 5,16 | -0,96% | 109.636,00 |
| 18.12.2024 | 5,65 | 5,96 | 5,20 | 5,21 | -7,13% | 62.558,00 |
| 17.12.2024 | 5,67 | 5,74 | 5,40 | 5,61 | -0,88% | 42.452,00 |
| 16.12.2024 | 5,71 | 5,88 | 5,59 | 5,66 | -3,90% | 42.974,00 |
| 13.12.2024 | 5,88 | 5,98 | 5,52 | 5,89 | 1,20% | 70.658,00 |
| 12.12.2024 | 6,23 | 6,39 | 5,77 | 5,82 | -6,28% | 69.242,00 |
| 11.12.2024 | 6,08 | 6,44 | 5,99 | 6,21 | 1,47% | 68.700,00 |
| 10.12.2024 | 6,21 | 6,22 | 5,92 | 6,12 | -1,77% | 43.227,00 |
| 09.12.2024 | 6,23 | 6,23 | 5,97 | 6,23 | 1,80% | 49.149,00 |
| 06.12.2024 | 6,10 | 6,21 | 6,02 | 6,12 | 2,34% | 24.506,00 |
| 05.12.2024 | 6,00 | 6,15 | 5,94 | 5,98 | -1,81% | 38.538,00 |
| 04.12.2024 | 6,19 | 6,20 | 5,92 | 6,09 | 0,83% | 62.290,00 |
| 03.12.2024 | 6,31 | 6,35 | 5,91 | 6,04 | -4,88% | 203.424,00 |
| 02.12.2024 | 6,47 | 6,62 | 6,00 | 6,35 | -2,61% | 188.924,00 |
| 29.11.2024 | 6,74 | 6,75 | 6,31 | 6,52 | -1,95% | 44.494,00 |
| 27.11.2024 | 6,44 | 6,79 | 6,43 | 6,65 | 4,23% | 71.860,00 |
| 26.11.2024 | 6,50 | 6,91 | 6,34 | 6,38 | -1,85% | 86.833,00 |
| 25.11.2024 | 6,49 | 6,73 | 6,40 | 6,50 | 0,00% | 80.941,00 |
| 22.11.2024 | 6,24 | 6,74 | 6,13 | 6,50 | 7,79% | 68.283,00 |
| 20.11.2024 | 6,00 | 6,36 | 6,00 | 6,03 | -0,66% | 37.324,00 |
| 19.11.2024 | 6,00 | 6,30 | 5,90 | 6,07 | 0,00% | 71.282,00 |
| 18.11.2024 | 6,41 | 6,74 | 6,02 | 6,07 | -3,96% | 78.599,00 |
| 15.11.2024 | 6,86 | 6,91 | 6,15 | 6,32 | -7,20% | 78.796,00 |
| 14.11.2024 | 7,21 | 7,46 | 6,73 | 6,81 | -5,94% | 90.526,00 |
| 13.11.2024 | 7,45 | 7,50 | 7,19 | 7,24 | -0,14% | 66.225,00 |
| 12.11.2024 | 7,31 | 7,31 | 6,97 | 7,25 | -1,09% | 74.050,00 |
| 11.11.2024 | 7,15 | 7,55 | 7,06 | 7,33 | 1,66% | 87.371,00 |
| 08.11.2024 | 7,32 | 7,44 | 7,10 | 7,21 | -0,14% | 48.778,00 |
| 07.11.2024 | 7,36 | 7,52 | 7,01 | 7,22 | -0,55% | 46.790,00 |
| 06.11.2024 | 7,08 | 7,40 | 6,60 | 7,26 | 7,72% | 57.697,00 |
| 05.11.2024 | 6,89 | 6,94 | 6,64 | 6,74 | -1,61% | 43.600,00 |
| 04.11.2024 | 7,09 | 7,12 | 6,60 | 6,85 | -2,70% | 77.752,00 |