2,470$
5,11%
Echtzeit-Aktienkurs Inovio Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Inovio Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2025 | 2,40 | 2,48 | 2,38 | 2,47 | 5,11% | 514.399,00 |
| 17.10.2025 | 2,42 | 2,45 | 2,35 | 2,35 | -4,47% | 672.348,00 |
| 16.10.2025 | 2,58 | 2,63 | 2,41 | 2,46 | -3,23% | 836.470,00 |
| 15.10.2025 | 2,49 | 2,58 | 2,45 | 2,54 | 4,18% | 728.915,00 |
| 14.10.2025 | 2,41 | 2,46 | 2,37 | 2,44 | -1,21% | 775.357,00 |
| 13.10.2025 | 2,59 | 2,63 | 2,40 | 2,47 | -4,08% | 882.910,00 |
| 10.10.2025 | 2,62 | 2,66 | 2,53 | 2,58 | -2,83% | 1.023.782,00 |
| 09.10.2025 | 2,60 | 2,65 | 2,52 | 2,65 | 3,52% | 917.294,00 |
| 08.10.2025 | 2,38 | 2,68 | 2,36 | 2,56 | 7,11% | 2.391.920,00 |
| 07.10.2025 | 2,41 | 2,44 | 2,28 | 2,39 | -0,83% | 1.010.676,00 |
| 06.10.2025 | 2,43 | 2,58 | 2,41 | 2,41 | -2,03% | 969.744,00 |
| 02.10.2025 | 2,40 | 2,50 | 2,40 | 2,46 | 3,80% | 669.265,00 |
| 01.10.2025 | 2,34 | 2,50 | 2,34 | 2,37 | 1,28% | 869.567,00 |
| 30.09.2025 | 2,44 | 2,45 | 2,28 | 2,34 | -4,10% | 893.679,00 |
| 29.09.2025 | 2,50 | 2,54 | 2,41 | 2,44 | -1,61% | 637.751,00 |
| 26.09.2025 | 2,44 | 2,49 | 2,38 | 2,48 | 2,06% | 612.666,00 |
| 25.09.2025 | 2,48 | 2,50 | 2,39 | 2,43 | -3,57% | 558.291,00 |
| 24.09.2025 | 2,43 | 2,52 | 2,39 | 2,52 | 4,56% | 864.818,00 |
| 23.09.2025 | 2,49 | 2,51 | 2,37 | 2,41 | -3,21% | 849.780,00 |
| 22.09.2025 | 2,32 | 2,50 | 2,28 | 2,49 | 8,26% | 833.542,00 |
| 19.09.2025 | 2,32 | 2,34 | 2,26 | 2,30 | -0,43% | 1.270.949,00 |
| 18.09.2025 | 2,19 | 2,40 | 2,19 | 2,31 | 5,96% | 1.591.042,00 |
| 17.09.2025 | 2,32 | 2,32 | 2,16 | 2,18 | -4,39% | 1.399.287,00 |
| 16.09.2025 | 2,28 | 2,33 | 2,26 | 2,28 | 0,00% | 694.111,00 |
| 15.09.2025 | 2,38 | 2,42 | 2,26 | 2,28 | -4,20% | 1.620.904,00 |
| 12.09.2025 | 2,66 | 2,67 | 2,38 | 2,38 | -10,19% | 2.448.617,00 |
| 11.09.2025 | 2,64 | 2,82 | 2,60 | 2,65 | 0,38% | 1.500.188,00 |
| 10.09.2025 | 2,74 | 2,82 | 2,64 | 2,64 | -4,00% | 1.223.617,00 |
| 09.09.2025 | 2,89 | 2,98 | 2,67 | 2,75 | -4,18% | 2.382.140,00 |
| 08.09.2025 | 2,82 | 2,97 | 2,79 | 2,87 | 2,87% | 2.207.533,00 |
| 05.09.2025 | 2,76 | 2,86 | 2,66 | 2,79 | 1,45% | 1.652.563,00 |
| 04.09.2025 | 2,75 | 2,79 | 2,61 | 2,75 | 1,48% | 1.728.689,00 |
| 03.09.2025 | 2,57 | 2,77 | 2,55 | 2,71 | 5,45% | 2.848.575,00 |
| 02.09.2025 | 2,35 | 2,60 | 2,34 | 2,57 | 8,44% | 3.166.056,00 |
| 29.08.2025 | 2,46 | 2,47 | 2,33 | 2,37 | -3,66% | 1.202.606,00 |
| 28.08.2025 | 2,50 | 2,51 | 2,34 | 2,46 | 0,00% | 2.924.997,00 |
| 27.08.2025 | 2,04 | 2,51 | 2,03 | 2,46 | 20,59% | 6.939.623,00 |
| 26.08.2025 | 1,99 | 2,05 | 1,95 | 2,04 | 4,62% | 1.580.593,00 |
| 25.08.2025 | 1,96 | 1,99 | 1,91 | 1,95 | -0,51% | 1.287.648,00 |
| 22.08.2025 | 1,93 | 2,06 | 1,90 | 1,96 | 2,62% | 2.279.936,00 |
| 21.08.2025 | 1,84 | 1,93 | 1,81 | 1,91 | 3,24% | 1.110.583,00 |
| 20.08.2025 | 1,93 | 1,94 | 1,80 | 1,85 | -4,64% | 1.090.208,00 |
| 19.08.2025 | 1,90 | 1,94 | 1,84 | 1,94 | 2,11% | 1.938.822,00 |
| 18.08.2025 | 1,90 | 1,95 | 1,79 | 1,90 | 2,15% | 2.237.208,00 |
| 15.08.2025 | 1,75 | 2,08 | 1,75 | 1,86 | 14,81% | 11.651.113,00 |
| 14.08.2025 | 1,67 | 1,68 | 1,58 | 1,62 | -4,71% | 996.884,00 |
| 13.08.2025 | 1,50 | 1,73 | 1,48 | 1,70 | 14,09% | 4.546.880,00 |
| 12.08.2025 | 1,46 | 1,51 | 1,44 | 1,49 | 3,11% | 1.238.387,00 |
| 11.08.2025 | 1,41 | 1,47 | 1,41 | 1,45 | 2,48% | 762.969,00 |
| 08.08.2025 | 1,42 | 1,43 | 1,40 | 1,41 | -2,08% | 387.795,00 |
| 07.08.2025 | 1,47 | 1,49 | 1,42 | 1,44 | -1,37% | 694.623,00 |
| 06.08.2025 | 1,49 | 1,49 | 1,44 | 1,46 | -1,35% | 547.198,00 |
| 05.08.2025 | 1,48 | 1,52 | 1,46 | 1,48 | 0,68% | 887.184,00 |
| 04.08.2025 | 1,42 | 1,48 | 1,40 | 1,47 | 2,44% | 856.498,00 |
| 01.08.2025 | 1,39 | 1,45 | 1,35 | 1,44 | 1,41% | 939.039,00 |
| 31.07.2025 | 1,45 | 1,46 | 1,41 | 1,42 | -1,74% | 777.420,00 |
| 30.07.2025 | 1,46 | 1,49 | 1,42 | 1,44 | 1,05% | 837.131,00 |
| 29.07.2025 | 1,47 | 1,50 | 1,41 | 1,43 | -3,72% | 1.148.659,00 |
| 28.07.2025 | 1,48 | 1,56 | 1,47 | 1,48 | 0,68% | 1.525.743,00 |
| 25.07.2025 | 1,50 | 1,51 | 1,46 | 1,47 | -2,65% | 688.969,00 |
| 24.07.2025 | 1,56 | 1,57 | 1,48 | 1,51 | -3,21% | 1.252.899,00 |
| 23.07.2025 | 1,45 | 1,60 | 1,45 | 1,56 | 7,59% | 3.263.304,00 |
| 22.07.2025 | 1,42 | 1,46 | 1,41 | 1,45 | 2,11% | 1.313.427,00 |
| 21.07.2025 | 1,44 | 1,48 | 1,41 | 1,42 | 2,16% | 1.691.848,00 |
| 18.07.2025 | 1,36 | 1,44 | 1,36 | 1,39 | 1,46% | 1.859.835,00 |
| 17.07.2025 | 1,34 | 1,40 | 1,34 | 1,37 | 2,24% | 1.859.983,00 |
| 16.07.2025 | 1,32 | 1,35 | 1,31 | 1,34 | 2,29% | 1.343.072,00 |
| 15.07.2025 | 1,37 | 1,38 | 1,30 | 1,31 | -3,68% | 2.678.951,00 |
| 14.07.2025 | 1,35 | 1,38 | 1,31 | 1,36 | 0,00% | 2.521.418,00 |
| 11.07.2025 | 1,37 | 1,40 | 1,34 | 1,36 | -2,16% | 1.770.348,00 |
| 10.07.2025 | 1,47 | 1,47 | 1,38 | 1,39 | -4,14% | 2.576.780,00 |
| 09.07.2025 | 1,36 | 1,46 | 1,35 | 1,45 | 8,21% | 5.059.649,00 |
| 08.07.2025 | 1,36 | 1,38 | 1,32 | 1,34 | 0,75% | 2.646.138,00 |
| 07.07.2025 | 1,45 | 1,45 | 1,30 | 1,33 | 0,00% | 9.359.890,00 |
| 03.07.2025 | 1,51 | 1,54 | 1,30 | 1,33 | -37,85% | 21.094.885,00 |
| 02.07.2025 | 2,02 | 2,25 | 1,98 | 2,14 | 4,90% | 1.199.703,00 |
| 01.07.2025 | 2,02 | 2,15 | 1,93 | 2,04 | -0,24% | 841.889,00 |
| 30.06.2025 | 2,15 | 2,18 | 2,02 | 2,05 | -3,08% | 899.401,00 |
| 27.06.2025 | 2,25 | 2,27 | 2,02 | 2,11 | -6,22% | 3.845.091,00 |
| 26.06.2025 | 2,19 | 2,30 | 2,19 | 2,25 | 1,81% | 817.886,00 |
| 25.06.2025 | 1,96 | 2,22 | 1,96 | 2,21 | 7,28% | 768.514,00 |
| 24.06.2025 | 1,96 | 2,08 | 1,96 | 2,06 | 6,74% | 541.390,00 |
| 23.06.2025 | 1,95 | 1,96 | 1,86 | 1,93 | -0,52% | 544.941,00 |
| 20.06.2025 | 1,97 | 1,97 | 1,88 | 1,94 | -0,51% | 773.245,00 |
| 18.06.2025 | 1,90 | 2,02 | 1,89 | 1,95 | 2,63% | 561.629,00 |
| 17.06.2025 | 1,98 | 2,02 | 1,90 | 1,90 | -5,00% | 478.701,00 |
| 16.06.2025 | 2,04 | 2,04 | 1,95 | 2,00 | 0,00% | 373.482,00 |
| 13.06.2025 | 2,05 | 2,11 | 1,99 | 2,00 | -3,85% | 615.655,00 |
| 12.06.2025 | 2,12 | 2,15 | 2,04 | 2,08 | -1,89% | 732.492,00 |
| 11.06.2025 | 2,27 | 2,27 | 2,11 | 2,12 | -5,78% | 824.823,00 |
| 10.06.2025 | 2,22 | 2,34 | 2,15 | 2,25 | 1,35% | 960.079,00 |
| 09.06.2025 | 2,33 | 2,34 | 2,18 | 2,22 | -2,20% | 773.379,00 |
| 06.06.2025 | 2,15 | 2,33 | 2,14 | 2,27 | 7,08% | 1.162.971,00 |
| 05.06.2025 | 2,18 | 2,18 | 2,09 | 2,12 | -2,30% | 681.945,00 |
| 04.06.2025 | 2,12 | 2,20 | 2,10 | 2,17 | 2,36% | 728.769,00 |
| 03.06.2025 | 2,12 | 2,18 | 2,03 | 2,12 | 0,95% | 587.361,00 |
| 02.06.2025 | 2,03 | 2,16 | 2,00 | 2,10 | 5,00% | 693.545,00 |
| 30.05.2025 | 2,12 | 2,12 | 2,00 | 2,00 | -6,10% | 466.843,00 |
| 29.05.2025 | 2,03 | 2,27 | 2,01 | 2,13 | 6,50% | 1.247.235,00 |
| 28.05.2025 | 2,00 | 2,04 | 1,98 | 2,00 | 0,00% | 352.735,00 |