5,280$
-5,12%
Echtzeit-Aktienkurs Inovio Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Inovio Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 5,58 | 5,58 | 5,25 | 5,28 | -5,12% | 282.567,00 |
| 30.10.2024 | 5,56 | 5,70 | 5,52 | 5,57 | 0,09% | 166.583,00 |
| 29.10.2024 | 5,65 | 5,71 | 5,55 | 5,56 | -1,94% | 198.479,00 |
| 28.10.2024 | 5,67 | 5,80 | 5,62 | 5,67 | 1,25% | 259.062,00 |
| 25.10.2024 | 5,68 | 5,77 | 5,60 | 5,60 | -1,06% | 223.274,00 |
| 24.10.2024 | 5,72 | 5,78 | 5,56 | 5,66 | -0,70% | 222.027,00 |
| 23.10.2024 | 5,62 | 5,76 | 5,57 | 5,70 | 0,00% | 242.531,00 |
| 22.10.2024 | 5,72 | 5,76 | 5,59 | 5,70 | -0,70% | 195.809,00 |
| 21.10.2024 | 5,65 | 5,83 | 5,61 | 5,74 | 2,32% | 180.057,00 |
| 18.10.2024 | 5,61 | 5,75 | 5,55 | 5,61 | -1,06% | 267.795,00 |
| 17.10.2024 | 5,76 | 5,78 | 5,59 | 5,67 | -1,22% | 157.031,00 |
| 16.10.2024 | 5,60 | 5,75 | 5,44 | 5,74 | 3,05% | 322.120,00 |
| 15.10.2024 | 5,69 | 5,70 | 5,52 | 5,57 | -2,28% | 180.263,00 |
| 14.10.2024 | 5,74 | 5,77 | 5,63 | 5,70 | -0,87% | 228.374,00 |
| 11.10.2024 | 5,39 | 5,76 | 5,39 | 5,75 | 6,19% | 479.580,00 |
| 10.10.2024 | 5,40 | 5,48 | 5,35 | 5,42 | -1,37% | 240.303,00 |
| 09.10.2024 | 5,65 | 5,79 | 5,38 | 5,49 | -3,51% | 510.495,00 |
| 08.10.2024 | 5,35 | 5,77 | 5,33 | 5,69 | 6,75% | 713.477,00 |
| 07.10.2024 | 5,55 | 5,55 | 5,30 | 5,33 | -3,96% | 364.264,00 |
| 04.10.2024 | 5,61 | 5,79 | 5,55 | 5,55 | -1,77% | 369.098,00 |
| 03.10.2024 | 5,60 | 5,76 | 5,54 | 5,65 | -0,18% | 342.531,00 |
| 02.10.2024 | 5,58 | 5,76 | 5,49 | 5,66 | 0,71% | 432.283,00 |
| 01.10.2024 | 5,73 | 5,86 | 5,60 | 5,62 | -2,77% | 395.548,00 |
| 30.09.2024 | 5,80 | 6,03 | 5,70 | 5,78 | -1,37% | 338.564,00 |
| 27.09.2024 | 5,52 | 6,04 | 5,51 | 5,86 | 6,35% | 373.520,00 |
| 26.09.2024 | 5,62 | 5,66 | 5,42 | 5,51 | -0,18% | 326.647,00 |
| 25.09.2024 | 5,87 | 5,91 | 5,49 | 5,52 | -6,91% | 397.591,00 |
| 24.09.2024 | 5,90 | 6,03 | 5,87 | 5,93 | 0,94% | 313.702,00 |
| 23.09.2024 | 6,45 | 6,45 | 5,85 | 5,88 | -9,34% | 589.731,00 |
| 20.09.2024 | 6,64 | 6,70 | 6,43 | 6,48 | -2,99% | 404.684,00 |
| 19.09.2024 | 6,97 | 7,00 | 6,64 | 6,68 | -1,33% | 303.122,00 |
| 18.09.2024 | 6,80 | 6,98 | 6,61 | 6,77 | -0,15% | 185.136,00 |
| 17.09.2024 | 6,90 | 7,00 | 6,74 | 6,78 | -0,59% | 217.845,00 |
| 16.09.2024 | 6,82 | 7,00 | 6,67 | 6,82 | 0,15% | 249.326,00 |
| 13.09.2024 | 6,69 | 6,89 | 6,68 | 6,81 | 2,87% | 212.555,00 |
| 12.09.2024 | 6,61 | 6,72 | 6,48 | 6,62 | 1,07% | 189.998,00 |
| 11.09.2024 | 6,36 | 6,60 | 6,35 | 6,55 | 1,87% | 188.085,00 |
| 10.09.2024 | 6,40 | 6,48 | 6,30 | 6,43 | 0,47% | 116.231,00 |
| 09.09.2024 | 6,36 | 6,62 | 6,30 | 6,40 | 1,91% | 149.826,00 |
| 06.09.2024 | 6,50 | 6,54 | 6,12 | 6,28 | -3,38% | 292.384,00 |
| 05.09.2024 | 6,58 | 6,67 | 6,47 | 6,50 | -1,14% | 197.007,00 |
| 04.09.2024 | 6,33 | 6,74 | 6,33 | 6,58 | 2,26% | 255.255,00 |
| 03.09.2024 | 7,20 | 7,22 | 6,41 | 6,43 | -10,94% | 378.393,00 |
| 30.08.2024 | 7,41 | 7,55 | 7,13 | 7,22 | -1,37% | 207.354,00 |
| 29.08.2024 | 7,16 | 7,56 | 7,16 | 7,32 | 2,66% | 263.331,00 |
| 28.08.2024 | 7,42 | 7,42 | 7,07 | 7,13 | -4,04% | 289.678,00 |
| 27.08.2024 | 7,46 | 7,61 | 7,35 | 7,43 | -1,07% | 182.115,00 |
| 26.08.2024 | 7,53 | 7,71 | 7,40 | 7,51 | 0,00% | 169.742,00 |
| 23.08.2024 | 7,46 | 7,76 | 7,42 | 7,51 | 1,62% | 243.728,00 |
| 22.08.2024 | 7,67 | 7,69 | 7,35 | 7,39 | -3,15% | 175.099,00 |
| 21.08.2024 | 7,39 | 7,77 | 7,36 | 7,63 | 3,53% | 281.423,00 |
| 20.08.2024 | 7,86 | 7,90 | 7,27 | 7,37 | -6,23% | 566.744,00 |
| 19.08.2024 | 7,84 | 8,01 | 7,78 | 7,86 | 0,38% | 284.161,00 |
| 16.08.2024 | 7,80 | 8,00 | 7,67 | 7,83 | 0,38% | 228.401,00 |
| 15.08.2024 | 8,04 | 8,13 | 7,70 | 7,80 | -0,26% | 291.723,00 |
| 14.08.2024 | 7,93 | 7,95 | 7,60 | 7,82 | -0,89% | 260.392,00 |
| 13.08.2024 | 8,14 | 8,22 | 7,65 | 7,89 | -5,17% | 439.943,00 |
| 12.08.2024 | 8,40 | 8,45 | 8,30 | 8,32 | -1,42% | 187.589,00 |
| 09.08.2024 | 8,50 | 8,63 | 7,83 | 8,44 | -2,99% | 470.610,00 |
| 08.08.2024 | 8,60 | 9,07 | 8,46 | 8,70 | 1,28% | 269.814,00 |
| 07.08.2024 | 8,90 | 9,10 | 8,50 | 8,59 | -0,81% | 201.779,00 |
| 06.08.2024 | 9,00 | 9,01 | 8,65 | 8,66 | -3,08% | 195.510,00 |
| 05.08.2024 | 8,62 | 9,23 | 8,55 | 8,94 | -5,85% | 290.810,00 |
| 02.08.2024 | 9,45 | 9,80 | 9,29 | 9,49 | -5,10% | 291.764,00 |
| 01.08.2024 | 10,67 | 10,67 | 9,92 | 10,00 | -6,19% | 255.917,00 |
| 31.07.2024 | 10,68 | 10,96 | 10,35 | 10,66 | 1,33% | 224.685,00 |
| 30.07.2024 | 10,90 | 11,16 | 10,28 | 10,52 | -3,22% | 247.116,00 |
| 29.07.2024 | 11,37 | 11,44 | 10,66 | 10,87 | -3,98% | 240.614,00 |
| 26.07.2024 | 11,24 | 12,33 | 11,00 | 11,32 | 3,38% | 577.205,00 |
| 25.07.2024 | 10,92 | 11,46 | 10,86 | 10,95 | 1,39% | 293.263,00 |
| 24.07.2024 | 10,95 | 11,33 | 10,74 | 10,80 | -3,40% | 224.572,00 |
| 23.07.2024 | 10,42 | 11,25 | 10,36 | 11,18 | 5,87% | 409.546,00 |
| 22.07.2024 | 10,13 | 10,68 | 9,90 | 10,56 | 4,87% | 229.533,00 |
| 19.07.2024 | 10,33 | 10,56 | 10,02 | 10,07 | -2,99% | 250.661,00 |
| 18.07.2024 | 11,15 | 12,25 | 10,25 | 10,38 | -6,23% | 713.018,00 |
| 17.07.2024 | 10,99 | 11,21 | 10,66 | 11,07 | -0,54% | 299.646,00 |
| 16.07.2024 | 11,20 | 11,40 | 10,89 | 11,13 | 0,72% | 351.902,00 |
| 15.07.2024 | 11,43 | 11,48 | 10,90 | 11,05 | -2,30% | 286.046,00 |
| 12.07.2024 | 11,15 | 11,72 | 10,86 | 11,31 | 2,45% | 552.162,00 |
| 11.07.2024 | 9,44 | 11,27 | 9,42 | 11,04 | 18,97% | 855.871,00 |
| 10.07.2024 | 9,14 | 9,50 | 9,12 | 9,28 | 1,53% | 274.807,00 |
| 09.07.2024 | 8,57 | 9,18 | 8,55 | 9,14 | 5,30% | 212.586,00 |
| 08.07.2024 | 8,98 | 9,48 | 8,62 | 8,68 | -2,80% | 458.312,00 |
| 05.07.2024 | 8,30 | 8,95 | 8,20 | 8,93 | 7,20% | 330.803,00 |
| 03.07.2024 | 8,42 | 8,59 | 8,25 | 8,33 | -1,19% | 136.728,00 |
| 02.07.2024 | 8,58 | 8,88 | 8,30 | 8,43 | -2,09% | 311.111,00 |
| 01.07.2024 | 8,13 | 8,69 | 7,90 | 8,61 | 6,56% | 583.022,00 |
| 28.06.2024 | 7,68 | 8,25 | 7,58 | 8,08 | 4,12% | 3.803.047,00 |
| 27.06.2024 | 7,81 | 8,13 | 7,67 | 7,76 | -0,64% | 318.746,00 |
| 26.06.2024 | 7,52 | 7,97 | 7,35 | 7,81 | 1,43% | 420.154,00 |
| 25.06.2024 | 7,94 | 8,12 | 7,70 | 7,70 | -3,39% | 316.432,00 |
| 24.06.2024 | 8,18 | 8,42 | 7,91 | 7,97 | -1,36% | 208.375,00 |
| 21.06.2024 | 8,11 | 8,25 | 8,01 | 8,08 | 0,12% | 269.085,00 |
| 20.06.2024 | 8,50 | 8,50 | 8,05 | 8,07 | -5,72% | 333.443,00 |
| 18.06.2024 | 8,94 | 8,94 | 8,55 | 8,56 | -4,25% | 291.984,00 |
| 17.06.2024 | 9,00 | 9,10 | 8,76 | 8,94 | -1,65% | 230.046,00 |
| 14.06.2024 | 9,27 | 9,42 | 9,01 | 9,09 | -3,81% | 229.872,00 |
| 13.06.2024 | 9,50 | 9,69 | 9,32 | 9,45 | -0,11% | 125.324,00 |
| 12.06.2024 | 9,86 | 10,19 | 9,42 | 9,46 | -2,57% | 209.210,00 |
| 11.06.2024 | 9,72 | 9,83 | 9,47 | 9,71 | -0,10% | 154.451,00 |