11,000$
0,36%
Echtzeit-Aktienkurs Evoke Pharma Inc.
Bid:
Ask:
Aktienkurse zur Evoke Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 10,98 | 11,00 | 10,98 | 11,00 | 0,36% | 47.099,00 |
| 15.12.2025 | 10,97 | 10,98 | 10,95 | 10,96 | 0,09% | 58.109,00 |
| 12.12.2025 | 10,97 | 10,99 | 10,95 | 10,95 | 0,00% | 83.132,00 |
| 11.12.2025 | 10,92 | 10,95 | 10,92 | 10,95 | 0,09% | 17.960,00 |
| 10.12.2025 | 10,92 | 10,95 | 10,92 | 10,94 | 0,09% | 38.322,00 |
| 09.12.2025 | 10,92 | 10,93 | 10,92 | 10,93 | 0,00% | 13.219,00 |
| 08.12.2025 | 10,92 | 10,94 | 10,92 | 10,93 | 0,00% | 4.228,00 |
| 05.12.2025 | 10,92 | 10,94 | 10,92 | 10,93 | -0,09% | 26.306,00 |
| 04.12.2025 | 10,91 | 10,94 | 10,91 | 10,94 | 0,09% | 9.415,00 |
| 03.12.2025 | 10,90 | 10,94 | 10,90 | 10,93 | 0,18% | 23.833,00 |
| 02.12.2025 | 10,90 | 10,92 | 10,90 | 10,91 | 0,18% | 7.602,00 |
| 01.12.2025 | 10,85 | 10,92 | 10,85 | 10,89 | 0,09% | 19.645,00 |
| 28.11.2025 | 10,84 | 10,90 | 10,84 | 10,88 | 0,37% | 5.478,00 |
| 26.11.2025 | 10,80 | 10,88 | 10,80 | 10,84 | 0,37% | 39.784,00 |
| 25.11.2025 | 10,70 | 10,86 | 10,70 | 10,80 | 0,65% | 13.702,00 |
| 24.11.2025 | 10,67 | 10,74 | 10,67 | 10,73 | 0,28% | 31.389,00 |
| 20.11.2025 | 10,67 | 10,70 | 10,67 | 10,70 | 0,00% | 44.660,00 |
| 19.11.2025 | 10,71 | 10,71 | 10,68 | 10,70 | 0,05% | 22.686,00 |
| 18.11.2025 | 10,69 | 10,73 | 10,68 | 10,70 | 0,05% | 70.230,00 |
| 17.11.2025 | 10,69 | 10,75 | 10,67 | 10,69 | 0,00% | 63.878,00 |
| 13.11.2025 | 10,68 | 10,70 | 10,66 | 10,69 | 0,00% | 51.492,00 |
| 12.11.2025 | 10,68 | 10,72 | 10,68 | 10,69 | -0,09% | 20.562,00 |
| 11.11.2025 | 10,68 | 10,71 | 10,67 | 10,70 | 0,09% | 22.106,00 |
| 10.11.2025 | 10,65 | 10,70 | 10,64 | 10,69 | 0,00% | 41.523,00 |
| 07.11.2025 | 10,65 | 10,72 | 10,63 | 10,69 | 0,42% | 53.776,00 |
| 06.11.2025 | 10,66 | 10,73 | 10,63 | 10,65 | -0,42% | 124.899,00 |
| 05.11.2025 | 10,72 | 10,73 | 10,63 | 10,69 | 0,28% | 209.103,00 |
| 04.11.2025 | 10,70 | 10,79 | 10,66 | 10,66 | 133,77% | 3.924.107,00 |
| 03.11.2025 | 5,10 | 5,15 | 4,50 | 4,56 | -11,46% | 53.777,00 |
| 31.10.2025 | 5,00 | 5,18 | 4,85 | 5,15 | 1,38% | 40.319,00 |
| 30.10.2025 | 5,23 | 5,23 | 4,87 | 5,08 | -0,20% | 31.828,00 |
| 29.10.2025 | 4,88 | 5,18 | 4,84 | 5,09 | 3,88% | 16.126,00 |
| 28.10.2025 | 5,22 | 5,22 | 4,84 | 4,90 | -6,13% | 16.739,00 |
| 27.10.2025 | 4,75 | 5,22 | 4,57 | 5,22 | 9,89% | 34.359,00 |
| 24.10.2025 | 4,57 | 4,77 | 4,54 | 4,75 | 2,15% | 12.841,00 |
| 23.10.2025 | 4,56 | 4,67 | 4,53 | 4,65 | 1,31% | 17.770,00 |
| 22.10.2025 | 4,62 | 4,69 | 4,59 | 4,59 | -3,16% | 5.188,00 |
| 21.10.2025 | 4,54 | 4,74 | 4,51 | 4,74 | 1,72% | 9.151,00 |
| 20.10.2025 | 4,77 | 4,77 | 4,48 | 4,66 | 4,48% | 11.025,00 |
| 17.10.2025 | 4,54 | 4,73 | 4,41 | 4,46 | -1,33% | 46.072,00 |
| 16.10.2025 | 4,71 | 4,74 | 4,51 | 4,52 | -3,42% | 8.946,00 |
| 15.10.2025 | 4,72 | 4,82 | 4,60 | 4,68 | -0,85% | 23.639,00 |
| 14.10.2025 | 4,75 | 4,79 | 4,60 | 4,72 | 1,29% | 16.388,00 |
| 13.10.2025 | 4,55 | 4,66 | 4,41 | 4,66 | 1,53% | 15.122,00 |
| 10.10.2025 | 4,85 | 4,87 | 4,39 | 4,59 | -5,36% | 14.331,00 |
| 09.10.2025 | 4,76 | 4,88 | 4,63 | 4,85 | 1,89% | 23.389,00 |
| 08.10.2025 | 4,80 | 4,87 | 4,59 | 4,76 | 1,06% | 18.832,00 |
| 07.10.2025 | 4,65 | 4,88 | 4,45 | 4,71 | 0,64% | 78.739,00 |
| 06.10.2025 | 4,69 | 4,73 | 4,40 | 4,68 | 1,52% | 68.073,00 |
| 02.10.2025 | 4,77 | 4,90 | 4,43 | 4,61 | -1,07% | 41.388,00 |
| 01.10.2025 | 4,91 | 4,98 | 4,55 | 4,66 | -6,24% | 48.074,00 |
| 30.09.2025 | 4,82 | 4,97 | 4,71 | 4,97 | 3,11% | 3.315,00 |
| 29.09.2025 | 5,07 | 5,16 | 4,80 | 4,82 | -1,63% | 25.659,00 |
| 26.09.2025 | 4,95 | 5,09 | 4,75 | 4,90 | -2,20% | 33.295,00 |
| 25.09.2025 | 5,08 | 5,10 | 4,90 | 5,01 | -0,99% | 24.285,00 |
| 24.09.2025 | 5,10 | 5,18 | 5,02 | 5,06 | -1,75% | 39.947,00 |
| 23.09.2025 | 5,11 | 5,20 | 5,05 | 5,15 | 0,59% | 39.599,00 |
| 22.09.2025 | 5,17 | 5,20 | 5,03 | 5,12 | -1,92% | 12.141,00 |
| 19.09.2025 | 5,05 | 5,22 | 5,01 | 5,22 | 1,36% | 19.171,00 |
| 18.09.2025 | 5,05 | 5,25 | 5,01 | 5,15 | 1,18% | 30.280,00 |
| 17.09.2025 | 5,07 | 5,21 | 5,06 | 5,09 | -1,74% | 9.840,00 |
| 16.09.2025 | 5,01 | 5,22 | 5,01 | 5,18 | 2,17% | 14.332,00 |
| 15.09.2025 | 5,23 | 5,27 | 5,00 | 5,07 | -1,93% | 25.466,00 |
| 12.09.2025 | 5,15 | 5,23 | 5,10 | 5,17 | -0,19% | 19.619,00 |
| 11.09.2025 | 5,14 | 5,23 | 5,06 | 5,18 | 2,37% | 32.282,00 |
| 10.09.2025 | 5,20 | 5,24 | 5,06 | 5,06 | -2,22% | 18.176,00 |
| 09.09.2025 | 5,00 | 5,25 | 4,91 | 5,18 | -0,67% | 21.994,00 |
| 08.09.2025 | 5,09 | 5,26 | 5,01 | 5,21 | 0,00% | 23.836,00 |
| 05.09.2025 | 5,20 | 5,26 | 5,16 | 5,21 | -1,51% | 9.684,00 |
| 04.09.2025 | 5,16 | 5,31 | 5,16 | 5,29 | -0,56% | 8.243,00 |
| 03.09.2025 | 5,23 | 5,36 | 5,09 | 5,32 | 2,31% | 21.939,00 |
| 02.09.2025 | 5,36 | 5,36 | 5,03 | 5,20 | -4,59% | 17.916,00 |
| 29.08.2025 | 5,39 | 5,57 | 5,27 | 5,45 | 3,02% | 46.068,00 |
| 28.08.2025 | 5,10 | 5,39 | 5,10 | 5,29 | -3,64% | 23.571,00 |
| 27.08.2025 | 5,22 | 5,62 | 5,21 | 5,49 | 1,48% | 49.712,00 |
| 26.08.2025 | 5,27 | 5,70 | 5,05 | 5,41 | 4,04% | 392.591,00 |
| 25.08.2025 | 5,03 | 5,31 | 4,98 | 5,20 | -5,97% | 67.072,00 |
| 22.08.2025 | 5,65 | 5,83 | 5,50 | 5,53 | -12,78% | 142.867,00 |
| 21.08.2025 | 6,52 | 7,04 | 6,00 | 6,34 | 8,75% | 7.490.548,00 |
| 20.08.2025 | 5,75 | 5,96 | 5,58 | 5,83 | -4,89% | 21.673,00 |
| 19.08.2025 | 5,84 | 6,17 | 5,55 | 6,13 | 2,85% | 58.278,00 |
| 18.08.2025 | 5,11 | 5,96 | 5,00 | 5,96 | 16,41% | 120.987,00 |
| 15.08.2025 | 5,04 | 5,18 | 4,83 | 5,12 | -0,39% | 29.276,00 |
| 14.08.2025 | 4,83 | 5,17 | 4,75 | 5,14 | 4,26% | 15.548,00 |
| 13.08.2025 | 4,62 | 5,08 | 4,61 | 4,93 | -1,20% | 17.441,00 |
| 12.08.2025 | 5,30 | 5,45 | 4,92 | 4,99 | -8,44% | 46.802,00 |
| 11.08.2025 | 5,39 | 5,65 | 5,36 | 5,45 | 0,18% | 19.479,00 |
| 08.08.2025 | 5,36 | 5,70 | 5,33 | 5,44 | 1,76% | 31.142,00 |
| 07.08.2025 | 5,46 | 5,55 | 5,34 | 5,35 | -6,21% | 48.758,00 |
| 06.08.2025 | 5,56 | 5,81 | 5,45 | 5,70 | 4,59% | 389.661,00 |
| 05.08.2025 | 5,34 | 5,66 | 5,14 | 5,45 | 1,30% | 64.306,00 |
| 04.08.2025 | 4,65 | 5,65 | 4,60 | 5,38 | 14,71% | 378.196,00 |
| 01.08.2025 | 3,50 | 5,06 | 3,43 | 4,69 | 27,86% | 349.574,00 |
| 31.07.2025 | 3,71 | 3,86 | 3,45 | 3,67 | -4,73% | 36.563,00 |
| 30.07.2025 | 3,96 | 3,96 | 3,71 | 3,85 | -3,56% | 56.912,00 |
| 29.07.2025 | 4,30 | 4,32 | 3,95 | 3,99 | -8,44% | 66.511,00 |
| 28.07.2025 | 4,35 | 4,50 | 4,29 | 4,36 | -1,58% | 41.668,00 |
| 25.07.2025 | 4,49 | 4,70 | 4,41 | 4,43 | -3,49% | 55.016,00 |
| 24.07.2025 | 4,50 | 4,66 | 4,26 | 4,59 | 1,55% | 87.024,00 |
| 23.07.2025 | 4,50 | 4,73 | 4,41 | 4,52 | 2,96% | 50.552,00 |