3,495$
-2,91%
Echtzeit-Aktienkurs Evoke Pharma Inc.
Bid:
Ask:
Aktienkurse zur Evoke Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 3,52 | 3,64 | 3,38 | 3,50 | -2,92% | 18.066,00 |
| 03.06.2025 | 3,60 | 3,60 | 3,60 | 3,60 | 0,98% | 3.790,00 |
| 02.06.2025 | 3,51 | 3,70 | 3,36 | 3,57 | 0,42% | 11.646,00 |
| 30.05.2025 | 3,50 | 3,55 | 3,33 | 3,55 | -1,72% | 3.069,00 |
| 29.05.2025 | 3,73 | 3,73 | 3,36 | 3,61 | 2,64% | 9.078,00 |
| 28.05.2025 | 3,48 | 3,85 | 3,40 | 3,52 | -7,88% | 18.227,00 |
| 27.05.2025 | 3,72 | 3,92 | 3,64 | 3,82 | 1,60% | 14.759,00 |
| 23.05.2025 | 3,65 | 3,80 | 3,65 | 3,76 | 1,62% | 8.809,00 |
| 22.05.2025 | 3,50 | 3,75 | 3,48 | 3,70 | 7,15% | 35.280,00 |
| 21.05.2025 | 3,29 | 3,47 | 3,28 | 3,45 | 6,57% | 33.773,00 |
| 20.05.2025 | 3,11 | 3,30 | 3,11 | 3,24 | -0,15% | 7.868,00 |
| 19.05.2025 | 3,37 | 3,37 | 3,22 | 3,25 | 0,78% | 5.603,00 |
| 16.05.2025 | 3,22 | 3,34 | 3,22 | 3,22 | 1,42% | 2.591,00 |
| 15.05.2025 | 3,14 | 3,29 | 3,13 | 3,18 | 0,79% | 5.455,00 |
| 14.05.2025 | 3,14 | 3,21 | 3,00 | 3,15 | 0,32% | 8.536,00 |
| 13.05.2025 | 3,14 | 3,21 | 3,12 | 3,14 | -0,48% | 5.500,00 |
| 12.05.2025 | 3,26 | 3,33 | 3,04 | 3,16 | 0,48% | 10.119,00 |
| 09.05.2025 | 3,24 | 3,27 | 3,13 | 3,14 | -2,79% | 11.537,00 |
| 08.05.2025 | 3,19 | 3,32 | 3,03 | 3,23 | 3,86% | 10.232,00 |
| 07.05.2025 | 3,16 | 3,31 | 3,00 | 3,11 | -5,76% | 23.662,00 |
| 06.05.2025 | 3,04 | 3,36 | 3,03 | 3,30 | 6,80% | 10.342,00 |
| 05.05.2025 | 2,93 | 3,09 | 2,82 | 3,09 | 0,00% | 30.614,00 |
| 02.05.2025 | 2,87 | 3,12 | 2,78 | 3,09 | 6,19% | 8.203,00 |
| 01.05.2025 | 2,73 | 2,98 | 2,73 | 2,91 | 5,82% | 20.212,00 |
| 30.04.2025 | 2,68 | 2,82 | 2,63 | 2,75 | 2,23% | 47.145,00 |
| 29.04.2025 | 2,63 | 2,71 | 2,63 | 2,69 | 1,93% | 12.302,00 |
| 28.04.2025 | 2,59 | 2,64 | 2,40 | 2,64 | 2,29% | 4.916,00 |
| 25.04.2025 | 2,60 | 2,62 | 2,36 | 2,58 | -0,39% | 13.903,00 |
| 24.04.2025 | 2,42 | 2,60 | 2,28 | 2,59 | 7,02% | 9.229,00 |
| 23.04.2025 | 2,41 | 2,47 | 2,31 | 2,42 | -3,20% | 11.521,00 |
| 22.04.2025 | 2,30 | 2,53 | 2,30 | 2,50 | 7,34% | 12.223,00 |
| 21.04.2025 | 2,15 | 2,33 | 2,13 | 2,33 | 8,33% | 7.668,00 |
| 17.04.2025 | 2,15 | 2,15 | 2,02 | 2,15 | 0,00% | 7.937,00 |
| 16.04.2025 | 2,14 | 2,20 | 2,14 | 2,15 | 2,38% | 5.735,00 |
| 15.04.2025 | 2,23 | 2,27 | 1,94 | 2,10 | -4,98% | 29.697,00 |
| 14.04.2025 | 2,21 | 2,27 | 2,15 | 2,21 | 0,45% | 7.349,00 |
| 11.04.2025 | 2,24 | 2,24 | 2,15 | 2,20 | -2,00% | 11.261,00 |
| 10.04.2025 | 2,23 | 2,37 | 2,20 | 2,25 | 0,67% | 12.675,00 |
| 09.04.2025 | 2,09 | 2,23 | 2,01 | 2,23 | 7,73% | 21.427,00 |
| 08.04.2025 | 2,36 | 2,37 | 2,06 | 2,07 | -11,91% | 41.153,00 |
| 07.04.2025 | 2,14 | 2,61 | 2,14 | 2,35 | 4,44% | 36.282,00 |
| 04.04.2025 | 2,32 | 2,34 | 2,19 | 2,25 | -3,85% | 20.780,00 |
| 03.04.2025 | 2,59 | 2,59 | 2,34 | 2,34 | -9,65% | 6.524,00 |
| 02.04.2025 | 2,51 | 2,61 | 2,40 | 2,59 | 3,19% | 33.853,00 |
| 01.04.2025 | 2,72 | 2,73 | 2,51 | 2,51 | -7,38% | 19.377,00 |
| 31.03.2025 | 2,79 | 2,81 | 2,67 | 2,71 | -2,87% | 5.193,00 |
| 28.03.2025 | 2,74 | 2,79 | 2,69 | 2,79 | 0,00% | 5.999,00 |
| 27.03.2025 | 2,87 | 2,92 | 2,66 | 2,79 | -3,13% | 11.492,00 |
| 26.03.2025 | 2,78 | 2,94 | 2,78 | 2,88 | 2,49% | 10.024,00 |
| 25.03.2025 | 2,84 | 2,90 | 2,75 | 2,81 | 0,00% | 5.851,00 |
| 24.03.2025 | 2,82 | 2,93 | 2,81 | 2,81 | 0,00% | 16.836,00 |
| 21.03.2025 | 2,81 | 3,13 | 2,50 | 2,81 | 0,21% | 94.641,00 |
| 20.03.2025 | 3,34 | 3,42 | 2,63 | 2,80 | -14,22% | 172.026,00 |
| 19.03.2025 | 3,33 | 3,33 | 3,17 | 3,27 | 1,84% | 4.782,00 |
| 18.03.2025 | 3,49 | 3,57 | 3,07 | 3,21 | -8,00% | 37.830,00 |
| 17.03.2025 | 3,82 | 3,82 | 3,32 | 3,49 | -7,43% | 48.033,00 |
| 14.03.2025 | 3,82 | 3,82 | 3,46 | 3,77 | -1,98% | 25.286,00 |
| 13.03.2025 | 3,80 | 3,91 | 3,67 | 3,85 | 4,48% | 12.649,00 |
| 12.03.2025 | 3,69 | 3,96 | 3,60 | 3,68 | -0,54% | 14.646,00 |
| 11.03.2025 | 3,73 | 3,81 | 3,61 | 3,70 | -1,49% | 6.723,00 |
| 10.03.2025 | 3,88 | 3,93 | 3,75 | 3,76 | -3,35% | 6.500,00 |
| 07.03.2025 | 4,04 | 4,04 | 3,68 | 3,89 | -3,91% | 7.152,00 |
| 06.03.2025 | 3,97 | 4,22 | 3,84 | 4,04 | 2,12% | 17.533,00 |
| 05.03.2025 | 3,80 | 3,98 | 3,61 | 3,96 | 0,00% | 9.299,00 |
| 04.03.2025 | 3,74 | 4,37 | 3,67 | 3,96 | 9,27% | 11.349,00 |
| 03.03.2025 | 4,79 | 4,84 | 3,44 | 3,62 | -21,39% | 73.766,00 |
| 28.02.2025 | 4,65 | 5,00 | 4,45 | 4,61 | -5,44% | 15.463,00 |
| 27.02.2025 | 4,69 | 4,88 | 4,57 | 4,88 | 0,93% | 2.507,00 |
| 26.02.2025 | 4,79 | 4,96 | 4,51 | 4,83 | 0,31% | 3.926,00 |
| 25.02.2025 | 4,75 | 4,82 | 4,54 | 4,82 | -0,52% | 9.025,00 |
| 24.02.2025 | 4,95 | 4,95 | 4,70 | 4,84 | -4,54% | 2.656,00 |
| 21.02.2025 | 5,29 | 5,30 | 4,85 | 5,07 | -3,54% | 5.661,00 |
| 20.02.2025 | 5,10 | 5,30 | 5,08 | 5,26 | -0,77% | 6.247,00 |
| 19.02.2025 | 5,21 | 5,30 | 5,06 | 5,30 | 0,90% | 14.337,00 |
| 18.02.2025 | 5,33 | 5,33 | 5,00 | 5,25 | -2,23% | 13.827,00 |
| 14.02.2025 | 5,13 | 5,37 | 4,92 | 5,37 | -0,56% | 6.496,00 |
| 13.02.2025 | 4,83 | 5,40 | 4,83 | 5,40 | 8,22% | 5.174,00 |
| 12.02.2025 | 4,88 | 4,99 | 4,67 | 4,99 | 6,85% | 1.816,00 |
| 11.02.2025 | 4,94 | 5,19 | 4,67 | 4,67 | -3,51% | 3.485,00 |
| 10.02.2025 | 4,67 | 4,84 | 4,67 | 4,84 | 0,62% | 3.739,00 |
| 07.02.2025 | 5,00 | 5,00 | 4,81 | 4,81 | -0,78% | 2.443,00 |
| 06.02.2025 | 4,68 | 4,88 | 4,68 | 4,85 | -0,86% | 3.628,00 |
| 05.02.2025 | 4,78 | 4,89 | 4,70 | 4,89 | 0,00% | 1.806,00 |
| 04.02.2025 | 4,78 | 4,94 | 4,62 | 4,89 | 2,30% | 2.547,00 |
| 03.02.2025 | 4,84 | 4,84 | 4,66 | 4,78 | -3,82% | 1.813,00 |
| 31.01.2025 | 4,88 | 5,28 | 4,67 | 4,97 | 6,88% | 33.349,00 |
| 30.01.2025 | 4,44 | 4,80 | 4,35 | 4,65 | 3,10% | 17.446,00 |
| 29.01.2025 | 4,33 | 4,52 | 4,33 | 4,51 | 1,35% | 4.262,00 |
| 28.01.2025 | 4,46 | 4,48 | 4,22 | 4,45 | -2,94% | 6.970,00 |
| 27.01.2025 | 4,52 | 4,70 | 4,23 | 4,59 | 3,97% | 20.107,00 |
| 24.01.2025 | 4,56 | 4,60 | 4,30 | 4,41 | -2,65% | 10.443,00 |
| 23.01.2025 | 4,53 | 4,55 | 4,30 | 4,53 | 5,35% | 10.550,00 |
| 22.01.2025 | 4,44 | 4,58 | 4,30 | 4,30 | -3,59% | 11.346,00 |
| 21.01.2025 | 4,39 | 4,55 | 4,36 | 4,46 | 1,36% | 4.612,00 |
| 17.01.2025 | 4,40 | 4,55 | 4,30 | 4,40 | -1,35% | 23.621,00 |
| 16.01.2025 | 4,42 | 4,59 | 4,30 | 4,46 | -1,11% | 5.203,00 |
| 15.01.2025 | 4,41 | 4,54 | 4,30 | 4,51 | 4,64% | 6.130,00 |
| 14.01.2025 | 4,17 | 4,49 | 4,10 | 4,31 | 3,36% | 12.576,00 |
| 13.01.2025 | 4,24 | 4,25 | 4,07 | 4,17 | -0,71% | 4.825,00 |
| 10.01.2025 | 4,30 | 4,36 | 4,20 | 4,20 | -4,76% | 11.638,00 |