1,240$
-0,40%
Echtzeit-Aktienkurs HOOKIPA Pharma Inc.
Bid:
Ask:
Aktienkurse zur HOOKIPA Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,25 | 1,29 | 1,22 | 1,24 | -0,40% | 65.945,00 |
| 01.07.2025 | 1,26 | 1,35 | 1,24 | 1,25 | -0,80% | 123.965,00 |
| 30.06.2025 | 1,23 | 1,27 | 1,17 | 1,26 | 0,80% | 36.427,00 |
| 27.06.2025 | 1,25 | 1,27 | 1,23 | 1,25 | -0,40% | 8.054,00 |
| 26.06.2025 | 1,25 | 1,27 | 1,23 | 1,25 | -0,79% | 10.823,00 |
| 25.06.2025 | 1,28 | 1,28 | 1,26 | 1,26 | -3,08% | 30.210,00 |
| 24.06.2025 | 1,28 | 1,30 | 1,27 | 1,30 | 2,36% | 40.353,00 |
| 23.06.2025 | 1,29 | 1,29 | 1,27 | 1,27 | -1,55% | 38.239,00 |
| 20.06.2025 | 1,31 | 1,31 | 1,23 | 1,29 | -1,15% | 159.594,00 |
| 18.06.2025 | 1,30 | 1,34 | 1,29 | 1,31 | -0,38% | 63.847,00 |
| 17.06.2025 | 1,44 | 1,47 | 1,30 | 1,31 | -11,49% | 196.009,00 |
| 16.06.2025 | 1,43 | 1,54 | 1,41 | 1,48 | 4,23% | 75.192,00 |
| 13.06.2025 | 1,42 | 1,44 | 1,40 | 1,42 | 0,00% | 54.640,00 |
| 12.06.2025 | 1,44 | 1,49 | 1,42 | 1,42 | -4,05% | 68.098,00 |
| 11.06.2025 | 1,54 | 1,54 | 1,39 | 1,48 | -4,52% | 161.136,00 |
| 10.06.2025 | 1,52 | 1,55 | 1,52 | 1,55 | 1,31% | 21.598,00 |
| 09.06.2025 | 1,54 | 1,57 | 1,52 | 1,53 | -1,92% | 12.281,00 |
| 06.06.2025 | 1,53 | 1,57 | 1,50 | 1,56 | 1,96% | 32.274,00 |
| 05.06.2025 | 1,57 | 1,65 | 1,50 | 1,53 | -3,16% | 94.295,00 |
| 04.06.2025 | 1,58 | 1,61 | 1,56 | 1,58 | 0,00% | 18.924,00 |
| 03.06.2025 | 1,56 | 1,65 | 1,51 | 1,58 | 0,64% | 91.185,00 |
| 02.06.2025 | 1,60 | 1,60 | 1,55 | 1,57 | -1,26% | 33.102,00 |
| 30.05.2025 | 1,60 | 1,61 | 1,51 | 1,59 | -1,24% | 45.747,00 |
| 29.05.2025 | 1,59 | 1,62 | 1,55 | 1,61 | 1,90% | 17.736,00 |
| 28.05.2025 | 1,59 | 1,60 | 1,51 | 1,58 | -0,32% | 38.150,00 |
| 27.05.2025 | 1,51 | 1,60 | 1,48 | 1,59 | 4,97% | 93.540,00 |
| 23.05.2025 | 1,62 | 1,62 | 1,45 | 1,51 | -6,79% | 226.874,00 |
| 22.05.2025 | 1,67 | 1,75 | 1,47 | 1,62 | 6,58% | 1.919.835,00 |
| 21.05.2025 | 1,76 | 1,77 | 1,49 | 1,52 | -12,89% | 95.347,00 |
| 20.05.2025 | 1,51 | 1,75 | 1,51 | 1,75 | 14,80% | 82.150,00 |
| 19.05.2025 | 1,57 | 1,60 | 1,48 | 1,52 | -2,56% | 52.546,00 |
| 16.05.2025 | 1,46 | 1,59 | 1,40 | 1,56 | 6,85% | 82.132,00 |
| 15.05.2025 | 1,40 | 1,47 | 1,39 | 1,46 | 3,55% | 48.360,00 |
| 14.05.2025 | 1,39 | 1,47 | 1,32 | 1,41 | 2,92% | 62.568,00 |
| 13.05.2025 | 1,33 | 1,42 | 1,31 | 1,37 | 2,24% | 42.998,00 |
| 12.05.2025 | 1,30 | 1,42 | 1,22 | 1,34 | 3,08% | 113.514,00 |
| 09.05.2025 | 1,49 | 1,55 | 1,30 | 1,30 | -11,56% | 99.717,00 |
| 08.05.2025 | 1,65 | 1,65 | 1,45 | 1,47 | -8,70% | 98.738,00 |
| 07.05.2025 | 1,47 | 1,67 | 1,41 | 1,61 | 8,78% | 153.551,00 |
| 06.05.2025 | 1,26 | 1,54 | 1,14 | 1,48 | 15,63% | 167.600,00 |
| 05.05.2025 | 1,36 | 1,36 | 1,25 | 1,28 | -4,48% | 102.767,00 |
| 02.05.2025 | 1,44 | 1,50 | 1,25 | 1,34 | 1,52% | 545.649,00 |
| 01.05.2025 | 1,00 | 1,40 | 0,98 | 1,32 | 34,15% | 1.258.003,00 |
| 30.04.2025 | 0,87 | 0,98 | 0,87 | 0,98 | 17,14% | 31.740,00 |
| 29.04.2025 | 0,83 | 0,87 | 0,80 | 0,84 | 4,87% | 30.579,00 |
| 28.04.2025 | 0,85 | 0,86 | 0,80 | 0,80 | -5,76% | 16.533,00 |
| 25.04.2025 | 0,85 | 0,88 | 0,84 | 0,85 | 1,19% | 11.521,00 |
| 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 |