1,220$
Echtzeit-Aktienkurs HCW Biologics Inc
Bid:
Ask:
Aktienkurse zur HCW Biologics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,28 | 1,28 | 1,19 | 1,22 | 0,00% | 41.765,00 |
| 08.01.2026 | 1,28 | 1,28 | 1,22 | 1,22 | -2,40% | 30.786,00 |
| 07.01.2026 | 1,25 | 1,34 | 1,22 | 1,25 | 4,17% | 44.547,00 |
| 06.01.2026 | 1,15 | 1,29 | 1,15 | 1,20 | 8,11% | 75.075,00 |
| 05.01.2026 | 1,12 | 1,24 | 1,09 | 1,11 | -0,89% | 74.380,00 |
| 02.01.2026 | 1,00 | 1,15 | 0,98 | 1,12 | 15,35% | 45.075,00 |
| 31.12.2025 | 1,17 | 1,17 | 0,95 | 0,97 | -14,37% | 274.455,00 |
| 30.12.2025 | 1,23 | 1,27 | 1,11 | 1,13 | -9,28% | 176.640,00 |
| 29.12.2025 | 1,35 | 1,41 | 1,25 | 1,25 | -11,97% | 44.471,00 |
| 26.12.2025 | 1,45 | 1,50 | 1,34 | 1,42 | -4,38% | 37.789,00 |
| 24.12.2025 | 1,47 | 1,54 | 1,42 | 1,49 | -4,62% | 53.710,00 |
| 23.12.2025 | 1,69 | 1,69 | 1,52 | 1,56 | -0,19% | 14.622,00 |
| 22.12.2025 | 1,66 | 1,69 | 1,56 | 1,56 | -0,64% | 19.258,00 |
| 19.12.2025 | 1,62 | 1,65 | 1,53 | 1,57 | -4,27% | 24.433,00 |
| 18.12.2025 | 1,79 | 1,79 | 1,55 | 1,64 | -5,20% | 22.256,00 |
| 17.12.2025 | 1,81 | 1,83 | 1,72 | 1,73 | -2,81% | 17.089,00 |
| 16.12.2025 | 1,80 | 1,85 | 1,75 | 1,78 | -4,61% | 26.775,00 |
| 15.12.2025 | 1,83 | 1,91 | 1,77 | 1,87 | 3,09% | 37.354,00 |
| 12.12.2025 | 1,96 | 1,98 | 1,52 | 1,81 | -8,12% | 211.507,00 |
| 11.12.2025 | 2,00 | 2,04 | 1,94 | 1,97 | -2,48% | 45.111,00 |
| 10.12.2025 | 1,91 | 2,15 | 1,89 | 2,02 | 5,21% | 44.482,00 |
| 09.12.2025 | 1,97 | 1,98 | 1,90 | 1,92 | -3,76% | 21.611,00 |
| 08.12.2025 | 1,96 | 2,04 | 1,85 | 2,00 | 0,76% | 70.354,00 |
| 05.12.2025 | 2,05 | 2,11 | 1,95 | 1,98 | -2,94% | 11.664,00 |
| 04.12.2025 | 2,01 | 2,14 | 2,01 | 2,04 | -0,97% | 23.997,00 |
| 03.12.2025 | 1,96 | 2,06 | 1,96 | 2,06 | 3,52% | 29.328,00 |
| 02.12.2025 | 1,98 | 2,03 | 1,97 | 1,99 | 1,02% | 10.965,00 |
| 01.12.2025 | 2,17 | 2,17 | 1,96 | 1,97 | -7,08% | 20.117,00 |
| 28.11.2025 | 2,19 | 2,22 | 1,96 | 2,12 | 8,72% | 50.012,00 |
| 26.11.2025 | 1,93 | 1,99 | 1,91 | 1,95 | 1,56% | 22.505,00 |
| 25.11.2025 | 2,18 | 2,21 | 1,91 | 1,92 | -10,28% | 207.016,00 |
| 24.11.2025 | 2,16 | 2,29 | 2,11 | 2,14 | 11,46% | 32.710,00 |
| 20.11.2025 | 2,05 | 2,07 | 1,84 | 1,92 | -4,00% | 78.130,00 |
| 19.11.2025 | 2,50 | 2,51 | 1,98 | 2,00 | -15,25% | 120.555,00 |
| 18.11.2025 | 2,97 | 2,97 | 2,33 | 2,36 | -22,62% | 154.669,00 |
| 17.11.2025 | 3,02 | 3,11 | 2,61 | 3,05 | 28,69% | 72.830,00 |
| 13.11.2025 | 2,59 | 2,60 | 2,34 | 2,37 | -8,14% | 39.850,00 |
| 12.11.2025 | 2,80 | 2,90 | 2,58 | 2,58 | -8,83% | 54.624,00 |
| 11.11.2025 | 3,07 | 3,07 | 2,75 | 2,83 | -7,52% | 26.670,00 |
| 10.11.2025 | 3,12 | 3,24 | 3,05 | 3,06 | 4,79% | 10.506,00 |
| 07.11.2025 | 3,34 | 3,59 | 2,87 | 2,92 | -12,26% | 43.222,00 |
| 06.11.2025 | 3,35 | 3,40 | 3,26 | 3,33 | -0,51% | 12.621,00 |
| 05.11.2025 | 3,40 | 3,40 | 3,14 | 3,35 | -1,62% | 22.143,00 |
| 04.11.2025 | 3,60 | 3,80 | 3,23 | 3,40 | -5,63% | 65.524,00 |
| 03.11.2025 | 3,82 | 3,82 | 3,58 | 3,60 | -6,90% | 13.787,00 |
| 31.10.2025 | 3,90 | 3,92 | 3,87 | 3,87 | -1,02% | 9.617,00 |
| 30.10.2025 | 3,85 | 3,92 | 3,85 | 3,91 | 1,53% | 19.557,00 |
| 29.10.2025 | 3,91 | 3,91 | 3,85 | 3,85 | -1,00% | 26.438,00 |
| 28.10.2025 | 3,85 | 3,92 | 3,85 | 3,89 | 1,04% | 41.585,00 |
| 27.10.2025 | 3,91 | 3,92 | 3,85 | 3,85 | -1,79% | 62.167,00 |
| 24.10.2025 | 3,90 | 3,96 | 3,90 | 3,92 | 0,51% | 14.975,00 |
| 23.10.2025 | 3,90 | 4,07 | 3,90 | 3,90 | -0,51% | 30.086,00 |
| 22.10.2025 | 3,91 | 3,96 | 3,90 | 3,92 | -0,76% | 33.323,00 |
| 21.10.2025 | 3,96 | 4,24 | 3,91 | 3,95 | -0,25% | 74.582,00 |
| 20.10.2025 | 3,95 | 3,99 | 3,94 | 3,96 | -0,75% | 17.227,00 |
| 17.10.2025 | 4,00 | 4,15 | 3,99 | 3,99 | -0,75% | 38.634,00 |
| 16.10.2025 | 4,30 | 4,36 | 4,00 | 4,02 | -8,43% | 49.222,00 |
| 15.10.2025 | 4,46 | 4,48 | 4,29 | 4,39 | -2,88% | 29.118,00 |
| 14.10.2025 | 4,19 | 4,55 | 4,11 | 4,52 | 7,11% | 49.593,00 |
| 13.10.2025 | 4,03 | 4,29 | 4,00 | 4,22 | 3,94% | 65.278,00 |
| 10.10.2025 | 4,55 | 4,60 | 4,05 | 4,06 | -10,57% | 56.640,00 |
| 09.10.2025 | 4,61 | 4,69 | 4,32 | 4,54 | -6,97% | 88.843,00 |
| 08.10.2025 | 4,13 | 4,88 | 4,12 | 4,88 | 21,09% | 940.935,00 |
| 07.10.2025 | 4,02 | 4,05 | 4,00 | 4,03 | 0,00% | 30.979,00 |
| 06.10.2025 | 4,01 | 4,10 | 4,00 | 4,03 | 8,04% | 67.719,00 |
| 02.10.2025 | 3,74 | 3,80 | 3,68 | 3,73 | -2,36% | 27.134,00 |
| 01.10.2025 | 3,68 | 3,88 | 3,66 | 3,82 | 2,69% | 33.827,00 |
| 30.09.2025 | 3,76 | 3,84 | 3,70 | 3,72 | -3,12% | 37.569,00 |
| 29.09.2025 | 4,01 | 4,01 | 3,74 | 3,84 | -6,11% | 66.141,00 |
| 26.09.2025 | 4,08 | 4,10 | 4,01 | 4,09 | 0,25% | 32.200,00 |
| 25.09.2025 | 4,06 | 4,17 | 4,01 | 4,08 | -1,45% | 26.309,00 |
| 24.09.2025 | 4,04 | 4,20 | 4,00 | 4,14 | 2,22% | 77.002,00 |
| 23.09.2025 | 4,05 | 4,26 | 3,82 | 4,05 | 0,25% | 123.074,00 |
| 22.09.2025 | 4,14 | 4,22 | 4,00 | 4,04 | -4,49% | 110.152,00 |
| 19.09.2025 | 4,54 | 4,54 | 4,23 | 4,23 | -7,24% | 62.834,00 |
| 18.09.2025 | 4,27 | 4,65 | 4,26 | 4,56 | 4,59% | 168.635,00 |
| 17.09.2025 | 4,17 | 4,57 | 4,17 | 4,36 | 5,06% | 165.083,00 |
| 16.09.2025 | 4,83 | 4,89 | 4,05 | 4,15 | -15,31% | 284.256,00 |
| 15.09.2025 | 5,12 | 5,14 | 4,68 | 4,90 | -12,34% | 555.010,00 |
| 12.09.2025 | 5,49 | 6,11 | 4,74 | 5,59 | 68,37% | 19.925.294,00 |
| 11.09.2025 | 3,27 | 3,44 | 3,25 | 3,32 | -0,90% | 114.153,00 |
| 10.09.2025 | 3,49 | 3,72 | 3,30 | 3,35 | -5,63% | 204.644,00 |
| 09.09.2025 | 3,77 | 3,88 | 3,50 | 3,55 | -6,82% | 237.238,00 |
| 08.09.2025 | 4,20 | 4,29 | 3,81 | 3,81 | -10,14% | 83.465,00 |
| 05.09.2025 | 4,54 | 4,54 | 4,21 | 4,24 | -8,42% | 109.395,00 |
| 04.09.2025 | 4,66 | 4,80 | 4,63 | 4,63 | -2,11% | 54.466,00 |
| 03.09.2025 | 5,50 | 5,50 | 4,64 | 4,73 | -11,59% | 229.265,00 |
| 02.09.2025 | 5,67 | 5,69 | 5,27 | 5,35 | -6,47% | 100.505,00 |
| 29.08.2025 | 5,77 | 6,02 | 5,53 | 5,72 | 0,70% | 187.009,00 |
| 28.08.2025 | 6,36 | 6,36 | 5,47 | 5,68 | -5,65% | 224.762,00 |
| 27.08.2025 | 5,61 | 6,66 | 5,50 | 6,02 | 2,21% | 750.751,00 |
| 26.08.2025 | 4,92 | 6,01 | 4,84 | 5,89 | 6,13% | 1.386.209,00 |
| 25.08.2025 | 5,47 | 7,35 | 4,90 | 5,55 | 60,82% | 87.337.391,00 |
| 22.08.2025 | 3,34 | 3,48 | 3,32 | 3,45 | 4,26% | 16.688,00 |
| 21.08.2025 | 3,35 | 3,47 | 3,26 | 3,31 | -2,65% | 5.443,00 |
| 20.08.2025 | 3,10 | 3,49 | 2,77 | 3,40 | -4,49% | 76.682,00 |
| 19.08.2025 | 3,62 | 3,98 | 3,56 | 3,56 | -11,44% | 74.672,00 |
| 18.08.2025 | 4,15 | 4,32 | 3,51 | 4,02 | -1,71% | 55.008,00 |
| 15.08.2025 | 4,32 | 4,50 | 4,07 | 4,09 | -5,76% | 29.072,00 |
| 14.08.2025 | 4,50 | 4,50 | 4,30 | 4,34 | -3,34% | 14.706,00 |