2,250$
2,27%
Echtzeit-Aktienkurs Inovio Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Inovio Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 2,22 | 2,27 | 2,14 | 2,25 | 2,27% | 712.500,00 |
| 21.01.2025 | 2,11 | 2,25 | 2,00 | 2,20 | 5,77% | 997.985,00 |
| 17.01.2025 | 1,94 | 2,11 | 1,90 | 2,08 | 8,90% | 917.788,00 |
| 16.01.2025 | 1,87 | 1,92 | 1,83 | 1,91 | 2,69% | 488.310,00 |
| 15.01.2025 | 1,92 | 1,93 | 1,84 | 1,86 | -0,53% | 584.606,00 |
| 14.01.2025 | 1,91 | 1,95 | 1,82 | 1,87 | -1,58% | 833.472,00 |
| 13.01.2025 | 1,94 | 1,95 | 1,81 | 1,90 | -4,04% | 926.561,00 |
| 10.01.2025 | 2,03 | 2,06 | 1,95 | 1,98 | -5,26% | 968.747,00 |
| 08.01.2025 | 2,36 | 2,37 | 2,02 | 2,09 | -8,33% | 2.340.311,00 |
| 07.01.2025 | 1,95 | 2,39 | 1,93 | 2,28 | 18,13% | 4.566.212,00 |
| 06.01.2025 | 2,00 | 2,02 | 1,92 | 1,93 | -1,53% | 1.363.963,00 |
| 03.01.2025 | 1,81 | 1,97 | 1,77 | 1,96 | 7,69% | 974.205,00 |
| 02.01.2025 | 1,90 | 1,95 | 1,79 | 1,82 | -0,55% | 1.296.815,00 |
| 31.12.2024 | 1,78 | 1,84 | 1,75 | 1,83 | 2,81% | 996.135,00 |
| 30.12.2024 | 1,89 | 1,89 | 1,76 | 1,78 | -4,81% | 1.461.234,00 |
| 27.12.2024 | 1,86 | 1,96 | 1,81 | 1,87 | 0,54% | 781.375,00 |
| 26.12.2024 | 1,83 | 1,88 | 1,79 | 1,86 | 1,64% | 894.711,00 |
| 24.12.2024 | 1,80 | 1,85 | 1,77 | 1,83 | 2,23% | 496.553,00 |
| 23.12.2024 | 1,82 | 1,83 | 1,76 | 1,79 | -2,19% | 636.506,00 |
| 20.12.2024 | 1,83 | 1,85 | 1,75 | 1,83 | -0,81% | 1.433.460,00 |
| 19.12.2024 | 1,81 | 1,90 | 1,79 | 1,85 | 3,65% | 1.094.382,00 |
| 18.12.2024 | 1,96 | 2,00 | 1,74 | 1,78 | -9,18% | 1.543.469,00 |
| 17.12.2024 | 2,12 | 2,15 | 1,91 | 1,96 | -8,84% | 2.319.453,00 |
| 16.12.2024 | 2,37 | 2,40 | 2,04 | 2,15 | -7,33% | 2.918.889,00 |
| 13.12.2024 | 2,52 | 2,54 | 2,14 | 2,32 | -38,30% | 9.261.829,00 |
| 12.12.2024 | 4,01 | 4,08 | 3,73 | 3,76 | -6,58% | 1.047.379,00 |
| 11.12.2024 | 4,02 | 4,07 | 3,91 | 4,03 | 0,00% | 495.913,00 |
| 10.12.2024 | 4,15 | 4,17 | 3,98 | 4,03 | -2,78% | 474.546,00 |
| 09.12.2024 | 4,24 | 4,44 | 4,11 | 4,14 | -0,72% | 570.181,00 |
| 06.12.2024 | 4,04 | 4,24 | 4,03 | 4,17 | 3,73% | 514.019,00 |
| 05.12.2024 | 4,10 | 4,15 | 3,96 | 4,02 | -2,66% | 454.362,00 |
| 04.12.2024 | 4,38 | 4,61 | 4,11 | 4,13 | -1,67% | 413.062,00 |
| 03.12.2024 | 4,38 | 4,61 | 4,15 | 4,20 | -3,45% | 512.271,00 |
| 02.12.2024 | 4,36 | 4,54 | 4,32 | 4,35 | 0,69% | 319.461,00 |
| 29.11.2024 | 4,24 | 4,34 | 4,20 | 4,32 | 3,10% | 171.082,00 |
| 27.11.2024 | 4,08 | 4,25 | 4,08 | 4,19 | 4,49% | 319.415,00 |
| 26.11.2024 | 4,13 | 4,26 | 4,00 | 4,01 | -2,91% | 387.090,00 |
| 25.11.2024 | 4,05 | 4,27 | 4,04 | 4,13 | 1,47% | 719.054,00 |
| 22.11.2024 | 4,08 | 4,22 | 4,04 | 4,07 | 2,52% | 292.727,00 |
| 20.11.2024 | 3,96 | 4,12 | 3,92 | 3,97 | -1,49% | 422.594,00 |
| 19.11.2024 | 4,01 | 4,21 | 3,85 | 4,03 | -1,10% | 555.751,00 |
| 18.11.2024 | 4,16 | 4,24 | 4,07 | 4,08 | -4,45% | 553.059,00 |
| 15.11.2024 | 4,89 | 4,97 | 4,20 | 4,27 | -10,59% | 668.619,00 |
| 14.11.2024 | 4,95 | 5,05 | 4,77 | 4,77 | -3,83% | 647.698,00 |
| 13.11.2024 | 5,20 | 5,26 | 4,94 | 4,96 | -3,69% | 610.420,00 |
| 12.11.2024 | 5,28 | 5,40 | 5,10 | 5,15 | -3,56% | 563.951,00 |
| 11.11.2024 | 5,56 | 5,60 | 5,26 | 5,34 | -3,96% | 360.592,00 |
| 08.11.2024 | 5,52 | 5,58 | 5,45 | 5,56 | 0,72% | 184.607,00 |
| 07.11.2024 | 5,67 | 5,75 | 5,48 | 5,52 | -2,65% | 299.288,00 |
| 06.11.2024 | 5,75 | 5,80 | 5,58 | 5,67 | 0,89% | 318.474,00 |
| 05.11.2024 | 5,51 | 5,76 | 5,51 | 5,62 | 1,81% | 243.075,00 |
| 04.11.2024 | 5,46 | 5,76 | 5,46 | 5,52 | 1,28% | 208.878,00 |
| 01.11.2024 | 5,30 | 5,56 | 5,30 | 5,45 | 3,22% | 233.490,00 |
| 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 |