2,270$
7,08%
Echtzeit-Aktienkurs Inovio Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Inovio Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 2,00 | 2,04 | 1,96 | 2,00 | 1,52% | 454.899,00 |
| 23.05.2025 | 1,98 | 1,99 | 1,92 | 1,97 | -2,48% | 439.984,00 |
| 22.05.2025 | 1,95 | 2,06 | 1,93 | 2,02 | 2,02% | 524.701,00 |
| 21.05.2025 | 2,12 | 2,12 | 1,93 | 1,98 | -7,04% | 706.548,00 |
| 20.05.2025 | 2,08 | 2,14 | 2,02 | 2,13 | 2,90% | 695.246,00 |
| 19.05.2025 | 2,04 | 2,09 | 2,00 | 2,07 | 0,98% | 492.418,00 |
| 16.05.2025 | 1,94 | 2,06 | 1,94 | 2,05 | 4,59% | 697.656,00 |
| 15.05.2025 | 1,89 | 1,98 | 1,86 | 1,96 | 4,26% | 410.007,00 |
| 14.05.2025 | 1,92 | 2,00 | 1,78 | 1,88 | -2,08% | 834.923,00 |
| 13.05.2025 | 1,97 | 1,97 | 1,86 | 1,92 | -1,03% | 577.063,00 |
| 12.05.2025 | 1,85 | 1,95 | 1,84 | 1,94 | 7,78% | 604.764,00 |
| 09.05.2025 | 1,83 | 1,88 | 1,77 | 1,80 | -1,10% | 427.558,00 |
| 08.05.2025 | 1,79 | 1,85 | 1,72 | 1,82 | 3,41% | 424.341,00 |
| 07.05.2025 | 1,71 | 1,76 | 1,69 | 1,76 | 2,92% | 448.986,00 |
| 06.05.2025 | 1,85 | 1,88 | 1,70 | 1,71 | -8,06% | 566.271,00 |
| 05.05.2025 | 1,92 | 1,94 | 1,85 | 1,86 | -3,12% | 242.203,00 |
| 02.05.2025 | 1,91 | 1,94 | 1,89 | 1,92 | 1,59% | 433.513,00 |
| 01.05.2025 | 1,94 | 1,94 | 1,82 | 1,89 | -2,58% | 777.363,00 |
| 30.04.2025 | 1,89 | 1,95 | 1,84 | 1,94 | 1,57% | 512.394,00 |
| 29.04.2025 | 1,89 | 1,94 | 1,85 | 1,91 | 1,06% | 218.733,00 |
| 28.04.2025 | 1,86 | 1,92 | 1,81 | 1,89 | 1,07% | 356.977,00 |
| 25.04.2025 | 1,90 | 1,93 | 1,84 | 1,87 | -2,60% | 261.916,00 |
| 24.04.2025 | 1,86 | 1,93 | 1,86 | 1,92 | 2,95% | 414.062,00 |
| 23.04.2025 | 1,91 | 1,94 | 1,84 | 1,87 | 0,81% | 559.947,00 |
| 22.04.2025 | 1,80 | 1,86 | 1,78 | 1,85 | 3,93% | 504.215,00 |
| 21.04.2025 | 1,74 | 1,92 | 1,74 | 1,78 | 2,30% | 505.071,00 |
| 17.04.2025 | 1,71 | 1,76 | 1,69 | 1,74 | 1,16% | 336.259,00 |
| 16.04.2025 | 1,75 | 1,77 | 1,68 | 1,72 | -2,27% | 420.176,00 |
| 15.04.2025 | 1,77 | 1,84 | 1,73 | 1,76 | -0,56% | 460.617,00 |
| 14.04.2025 | 1,65 | 1,77 | 1,64 | 1,77 | 9,94% | 801.287,00 |
| 11.04.2025 | 1,58 | 1,63 | 1,56 | 1,61 | 1,26% | 676.345,00 |
| 10.04.2025 | 1,58 | 1,62 | 1,51 | 1,59 | 0,00% | 517.916,00 |
| 09.04.2025 | 1,42 | 1,64 | 1,42 | 1,59 | 8,53% | 962.662,00 |
| 08.04.2025 | 1,65 | 1,65 | 1,44 | 1,47 | -7,28% | 638.753,00 |
| 07.04.2025 | 1,50 | 1,62 | 1,44 | 1,58 | 1,28% | 1.272.205,00 |
| 04.04.2025 | 1,58 | 1,58 | 1,50 | 1,56 | -1,89% | 606.679,00 |
| 03.04.2025 | 1,63 | 1,63 | 1,54 | 1,59 | -4,22% | 645.006,00 |
| 02.04.2025 | 1,50 | 1,68 | 1,47 | 1,66 | 10,67% | 837.443,00 |
| 01.04.2025 | 1,63 | 1,64 | 1,50 | 1,50 | -7,69% | 1.176.569,00 |
| 31.03.2025 | 1,70 | 1,70 | 1,60 | 1,63 | -6,07% | 991.703,00 |
| 28.03.2025 | 1,76 | 1,77 | 1,68 | 1,73 | -1,70% | 632.779,00 |
| 27.03.2025 | 1,76 | 1,78 | 1,71 | 1,76 | 0,57% | 687.631,00 |
| 26.03.2025 | 1,82 | 1,85 | 1,72 | 1,75 | -3,31% | 707.452,00 |
| 25.03.2025 | 1,90 | 1,91 | 1,77 | 1,81 | -3,72% | 1.003.821,00 |
| 24.03.2025 | 1,95 | 1,97 | 1,87 | 1,88 | -2,08% | 958.438,00 |
| 21.03.2025 | 1,93 | 1,98 | 1,88 | 1,92 | -1,03% | 2.018.565,00 |
| 20.03.2025 | 1,96 | 2,01 | 1,92 | 1,94 | -1,02% | 704.757,00 |
| 19.03.2025 | 2,09 | 2,13 | 1,92 | 1,96 | -6,67% | 1.002.323,00 |
| 18.03.2025 | 2,11 | 2,13 | 1,99 | 2,10 | -0,94% | 595.384,00 |
| 17.03.2025 | 2,10 | 2,18 | 2,03 | 2,12 | 4,43% | 613.856,00 |
| 14.03.2025 | 1,98 | 2,04 | 1,95 | 2,03 | 5,18% | 546.386,00 |
| 13.03.2025 | 2,01 | 2,07 | 1,91 | 1,93 | -5,85% | 394.411,00 |
| 12.03.2025 | 1,98 | 2,08 | 1,95 | 2,05 | 5,40% | 372.080,00 |
| 11.03.2025 | 1,95 | 1,99 | 1,91 | 1,95 | 0,00% | 445.098,00 |
| 10.03.2025 | 1,91 | 1,98 | 1,90 | 1,95 | -0,26% | 671.707,00 |
| 07.03.2025 | 1,94 | 1,97 | 1,88 | 1,95 | -1,02% | 433.098,00 |
| 06.03.2025 | 1,95 | 2,00 | 1,90 | 1,97 | 0,00% | 461.875,00 |
| 05.03.2025 | 1,95 | 2,00 | 1,91 | 1,97 | 1,03% | 415.718,00 |
| 04.03.2025 | 1,83 | 1,96 | 1,80 | 1,95 | 5,41% | 622.350,00 |
| 03.03.2025 | 1,98 | 2,00 | 1,84 | 1,85 | -6,57% | 575.419,00 |
| 28.02.2025 | 1,92 | 2,03 | 1,85 | 1,98 | 1,54% | 540.393,00 |
| 27.02.2025 | 1,98 | 2,10 | 1,94 | 1,95 | -1,52% | 572.476,00 |
| 26.02.2025 | 1,98 | 2,06 | 1,90 | 1,98 | 0,00% | 572.135,00 |
| 25.02.2025 | 2,05 | 2,05 | 1,90 | 1,98 | -1,98% | 615.477,00 |
| 24.02.2025 | 2,27 | 2,27 | 2,01 | 2,02 | -9,62% | 835.891,00 |
| 21.02.2025 | 2,22 | 2,33 | 2,17 | 2,24 | 0,68% | 1.386.536,00 |
| 20.02.2025 | 2,22 | 2,22 | 2,14 | 2,22 | 0,00% | 632.684,00 |
| 19.02.2025 | 2,17 | 2,30 | 2,12 | 2,22 | 1,37% | 796.500,00 |
| 18.02.2025 | 2,16 | 2,31 | 2,12 | 2,19 | 1,86% | 1.060.675,00 |
| 14.02.2025 | 2,15 | 2,24 | 2,12 | 2,15 | 0,94% | 993.534,00 |
| 13.02.2025 | 2,14 | 2,16 | 2,05 | 2,13 | 0,00% | 731.038,00 |
| 12.02.2025 | 1,90 | 2,13 | 1,88 | 2,13 | 12,11% | 900.046,00 |
| 11.02.2025 | 1,92 | 1,92 | 1,82 | 1,90 | -1,04% | 487.347,00 |
| 10.02.2025 | 1,96 | 1,97 | 1,85 | 1,92 | -2,04% | 717.450,00 |
| 07.02.2025 | 2,00 | 2,04 | 1,91 | 1,96 | -2,00% | 502.302,00 |
| 06.02.2025 | 1,98 | 2,06 | 1,93 | 2,00 | -1,96% | 526.794,00 |
| 05.02.2025 | 1,98 | 2,05 | 1,97 | 2,04 | 3,03% | 392.130,00 |
| 04.02.2025 | 1,99 | 2,03 | 1,94 | 1,98 | -0,50% | 507.339,00 |
| 03.02.2025 | 2,03 | 2,04 | 1,90 | 1,99 | -4,78% | 694.906,00 |
| 31.01.2025 | 2,09 | 2,15 | 2,05 | 2,09 | 0,00% | 619.401,00 |
| 30.01.2025 | 2,03 | 2,11 | 2,03 | 2,09 | 2,96% | 656.961,00 |
| 29.01.2025 | 2,18 | 2,20 | 2,00 | 2,03 | -7,31% | 629.607,00 |
| 28.01.2025 | 2,25 | 2,25 | 2,13 | 2,19 | -3,52% | 713.372,00 |
| 27.01.2025 | 2,23 | 2,34 | 2,22 | 2,27 | 4,13% | 1.106.977,00 |
| 24.01.2025 | 2,32 | 2,33 | 2,11 | 2,18 | -4,80% | 942.372,00 |
| 23.01.2025 | 2,24 | 2,32 | 2,19 | 2,29 | 1,78% | 1.109.216,00 |
| 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 |