0,840$
7,71%
Echtzeit-Aktienkurs HOOKIPA Pharma Inc.
Bid:
Ask:
Aktienkurse zur HOOKIPA Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 0,78 | 0,86 | 0,78 | 0,84 | 7,69% | 24.192,00 |
| 23.04.2025 | 0,81 | 0,81 | 0,77 | 0,78 | 4,00% | 41.959,00 |
| 22.04.2025 | 0,76 | 0,85 | 0,75 | 0,75 | 0,00% | 7.390,00 |
| 21.04.2025 | 0,77 | 0,83 | 0,75 | 0,75 | -2,98% | 47.281,00 |
| 17.04.2025 | 0,77 | 0,81 | 0,77 | 0,77 | 0,00% | 7.365,00 |
| 16.04.2025 | 0,81 | 0,86 | 0,77 | 0,77 | -2,52% | 11.954,00 |
| 15.04.2025 | 0,76 | 0,82 | 0,76 | 0,79 | 4,34% | 31.066,00 |
| 14.04.2025 | 0,76 | 0,79 | 0,75 | 0,76 | 0,00% | 12.268,00 |
| 11.04.2025 | 0,75 | 0,81 | 0,73 | 0,76 | 2,70% | 17.569,00 |
| 10.04.2025 | 0,78 | 0,84 | 0,74 | 0,74 | -2,63% | 17.675,00 |
| 09.04.2025 | 0,77 | 0,88 | 0,72 | 0,76 | 1,06% | 36.714,00 |
| 08.04.2025 | 0,81 | 0,81 | 0,75 | 0,75 | -4,81% | 44.691,00 |
| 07.04.2025 | 0,83 | 0,89 | 0,76 | 0,79 | -4,82% | 30.086,00 |
| 04.04.2025 | 0,86 | 0,89 | 0,83 | 0,83 | -2,47% | 27.136,00 |
| 03.04.2025 | 0,90 | 0,95 | 0,82 | 0,85 | -7,20% | 107.706,00 |
| 02.04.2025 | 1,01 | 1,01 | 0,88 | 0,92 | -10,97% | 133.826,00 |
| 01.04.2025 | 1,06 | 1,09 | 0,98 | 1,03 | -2,83% | 49.675,00 |
| 31.03.2025 | 1,17 | 1,17 | 1,06 | 1,06 | -10,17% | 46.022,00 |
| 28.03.2025 | 1,20 | 1,24 | 1,17 | 1,18 | -1,67% | 35.423,00 |
| 27.03.2025 | 1,21 | 1,22 | 1,17 | 1,20 | -1,64% | 46.444,00 |
| 26.03.2025 | 1,22 | 1,24 | 1,20 | 1,22 | -0,81% | 23.769,00 |
| 25.03.2025 | 1,25 | 1,25 | 1,20 | 1,23 | 1,65% | 14.962,00 |
| 24.03.2025 | 1,23 | 1,24 | 1,20 | 1,21 | -0,82% | 18.272,00 |
| 21.03.2025 | 1,30 | 1,33 | 1,20 | 1,22 | -0,81% | 31.673,00 |
| 20.03.2025 | 1,21 | 1,25 | 1,17 | 1,23 | 0,82% | 49.808,00 |
| 19.03.2025 | 1,24 | 1,24 | 1,18 | 1,22 | -2,40% | 33.597,00 |
| 18.03.2025 | 1,18 | 1,27 | 1,18 | 1,25 | 5,04% | 28.413,00 |
| 17.03.2025 | 1,20 | 1,35 | 1,17 | 1,19 | 1,71% | 18.315,00 |
| 14.03.2025 | 1,17 | 1,23 | 1,17 | 1,17 | 0,00% | 18.932,00 |
| 13.03.2025 | 1,26 | 1,35 | 1,16 | 1,17 | -6,40% | 101.311,00 |
| 12.03.2025 | 1,15 | 1,28 | 1,15 | 1,25 | 11,61% | 51.311,00 |
| 11.03.2025 | 1,17 | 1,18 | 1,11 | 1,12 | -6,67% | 105.732,00 |
| 10.03.2025 | 1,24 | 1,30 | 1,20 | 1,20 | -5,51% | 75.399,00 |
| 07.03.2025 | 1,29 | 1,30 | 1,27 | 1,27 | -2,68% | 22.346,00 |
| 06.03.2025 | 1,34 | 1,40 | 1,25 | 1,31 | -2,61% | 117.678,00 |
| 05.03.2025 | 1,38 | 1,46 | 1,34 | 1,34 | -3,94% | 21.878,00 |
| 04.03.2025 | 1,37 | 1,42 | 1,34 | 1,40 | -1,06% | 85.275,00 |
| 03.03.2025 | 1,51 | 1,59 | 1,41 | 1,41 | -6,62% | 67.394,00 |
| 28.02.2025 | 1,48 | 1,57 | 1,45 | 1,51 | 1,34% | 43.299,00 |
| 27.02.2025 | 1,49 | 1,69 | 1,49 | 1,49 | -1,00% | 42.908,00 |
| 26.02.2025 | 1,62 | 1,69 | 1,49 | 1,51 | -8,23% | 216.051,00 |
| 25.02.2025 | 1,72 | 1,81 | 1,55 | 1,64 | -7,34% | 154.660,00 |
| 24.02.2025 | 1,75 | 1,88 | 1,74 | 1,77 | -2,75% | 31.053,00 |
| 21.02.2025 | 1,80 | 1,91 | 1,77 | 1,82 | 0,55% | 38.079,00 |
| 20.02.2025 | 1,79 | 1,87 | 1,77 | 1,81 | 1,12% | 37.859,00 |
| 19.02.2025 | 1,83 | 1,90 | 1,78 | 1,79 | -4,79% | 47.510,00 |
| 18.02.2025 | 1,90 | 1,95 | 1,85 | 1,88 | -0,53% | 31.621,00 |
| 14.02.2025 | 1,88 | 1,95 | 1,84 | 1,89 | -0,53% | 47.712,00 |
| 13.02.2025 | 1,89 | 1,96 | 1,81 | 1,90 | 0,53% | 18.521,00 |
| 12.02.2025 | 1,69 | 1,92 | 1,65 | 1,89 | 11,83% | 66.279,00 |
| 11.02.2025 | 1,75 | 1,79 | 1,69 | 1,69 | -3,98% | 59.296,00 |
| 10.02.2025 | 1,77 | 1,86 | 1,75 | 1,76 | -1,12% | 20.137,00 |
| 07.02.2025 | 1,88 | 1,96 | 1,76 | 1,78 | -6,32% | 69.021,00 |
| 06.02.2025 | 1,90 | 1,96 | 1,89 | 1,90 | -0,52% | 35.811,00 |
| 05.02.2025 | 1,86 | 1,94 | 1,86 | 1,91 | 1,60% | 12.300,00 |
| 04.02.2025 | 1,90 | 1,94 | 1,84 | 1,88 | -1,57% | 29.024,00 |
| 03.02.2025 | 1,95 | 1,95 | 1,88 | 1,91 | -2,55% | 50.138,00 |
| 31.01.2025 | 1,97 | 2,08 | 1,96 | 1,96 | -2,00% | 32.112,00 |
| 30.01.2025 | 1,94 | 2,03 | 1,92 | 2,00 | 0,50% | 22.080,00 |
| 29.01.2025 | 1,99 | 2,09 | 1,90 | 1,99 | 1,53% | 37.571,00 |
| 28.01.2025 | 2,10 | 2,15 | 1,92 | 1,96 | -7,55% | 93.197,00 |
| 27.01.2025 | 2,15 | 2,20 | 2,03 | 2,12 | -2,30% | 42.538,00 |
| 24.01.2025 | 2,03 | 2,22 | 2,03 | 2,17 | 6,37% | 85.078,00 |
| 23.01.2025 | 1,99 | 2,07 | 1,93 | 2,04 | 2,51% | 24.515,00 |
| 22.01.2025 | 2,09 | 2,10 | 1,92 | 1,99 | -2,45% | 42.217,00 |
| 21.01.2025 | 1,97 | 2,07 | 1,93 | 2,04 | 4,62% | 73.298,00 |
| 17.01.2025 | 1,96 | 2,01 | 1,90 | 1,95 | 0,52% | 78.679,00 |
| 16.01.2025 | 1,93 | 1,98 | 1,80 | 1,94 | 0,52% | 74.468,00 |
| 15.01.2025 | 1,88 | 1,99 | 1,82 | 1,93 | 3,76% | 84.214,00 |
| 14.01.2025 | 1,81 | 1,91 | 1,72 | 1,86 | 4,49% | 230.759,00 |
| 13.01.2025 | 2,14 | 2,14 | 1,75 | 1,78 | -17,21% | 402.317,00 |
| 10.01.2025 | 1,85 | 2,80 | 1,84 | 2,15 | 15,59% | 2.654.647,00 |
| 08.01.2025 | 1,90 | 1,96 | 1,85 | 1,86 | -1,59% | 101.226,00 |
| 07.01.2025 | 1,86 | 1,98 | 1,86 | 1,89 | 2,72% | 148.699,00 |
| 06.01.2025 | 1,91 | 1,99 | 1,83 | 1,84 | -1,08% | 106.819,00 |
| 03.01.2025 | 1,98 | 2,00 | 1,85 | 1,86 | -4,62% | 105.973,00 |
| 02.01.2025 | 2,27 | 2,28 | 1,92 | 1,95 | -2,99% | 263.123,00 |
| 31.12.2024 | 2,08 | 2,08 | 1,96 | 2,01 | -0,50% | 51.750,00 |
| 30.12.2024 | 1,90 | 2,06 | 1,84 | 2,02 | 4,12% | 59.421,00 |
| 27.12.2024 | 1,78 | 1,94 | 1,75 | 1,94 | 4,86% | 143.896,00 |
| 26.12.2024 | 1,90 | 1,95 | 1,78 | 1,85 | -2,37% | 110.332,00 |
| 24.12.2024 | 2,04 | 2,04 | 1,82 | 1,90 | -6,65% | 79.842,00 |
| 23.12.2024 | 2,00 | 2,06 | 1,93 | 2,03 | 0,50% | 76.481,00 |
| 20.12.2024 | 2,08 | 2,14 | 2,00 | 2,02 | -5,61% | 73.259,00 |
| 19.12.2024 | 2,00 | 2,16 | 1,96 | 2,14 | 5,42% | 60.304,00 |
| 18.12.2024 | 2,11 | 2,18 | 1,97 | 2,03 | -4,69% | 64.328,00 |
| 17.12.2024 | 2,06 | 2,17 | 2,01 | 2,13 | -1,84% | 64.664,00 |
| 16.12.2024 | 2,13 | 2,27 | 2,07 | 2,17 | 1,88% | 49.156,00 |
| 13.12.2024 | 2,12 | 2,15 | 1,88 | 2,13 | -0,47% | 80.045,00 |
| 12.12.2024 | 2,21 | 2,47 | 2,10 | 2,14 | -3,60% | 76.779,00 |
| 11.12.2024 | 2,35 | 2,43 | 2,16 | 2,22 | -7,88% | 66.717,00 |
| 10.12.2024 | 2,52 | 2,52 | 2,30 | 2,41 | -5,12% | 50.223,00 |
| 09.12.2024 | 2,50 | 2,55 | 2,42 | 2,54 | 1,20% | 49.860,00 |
| 06.12.2024 | 2,42 | 2,60 | 2,41 | 2,51 | 2,45% | 50.092,00 |
| 05.12.2024 | 2,48 | 2,52 | 2,41 | 2,45 | -1,21% | 19.049,00 |
| 04.12.2024 | 2,47 | 2,57 | 2,42 | 2,48 | -2,75% | 71.082,00 |
| 03.12.2024 | 2,54 | 2,59 | 2,44 | 2,55 | -1,16% | 38.523,00 |
| 02.12.2024 | 2,54 | 2,60 | 2,45 | 2,58 | 2,38% | 67.373,00 |
| 29.11.2024 | 2,48 | 2,60 | 2,41 | 2,52 | 1,61% | 39.469,00 |
| 27.11.2024 | 2,39 | 2,50 | 2,33 | 2,48 | 6,90% | 62.764,00 |