1,790$
-3,50%
Echtzeit-Aktienkurs Inovio Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Inovio Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 1,83 | 1,83 | 1,76 | 1,79 | -3,50% | 448.545,00 |
| 25.02.2026 | 1,90 | 1,94 | 1,85 | 1,86 | -2,37% | 855.349,00 |
| 24.02.2026 | 1,82 | 2,03 | 1,82 | 1,90 | 9,83% | 2.229.565,00 |
| 20.02.2026 | 1,68 | 1,74 | 1,64 | 1,73 | 0,29% | 963.158,00 |
| 19.02.2026 | 1,63 | 1,74 | 1,63 | 1,73 | 3,29% | 836.680,00 |
| 18.02.2026 | 1,63 | 1,68 | 1,63 | 1,67 | 2,45% | 419.887,00 |
| 17.02.2026 | 1,58 | 1,67 | 1,56 | 1,63 | 1,24% | 733.220,00 |
| 13.02.2026 | 1,58 | 1,63 | 1,57 | 1,61 | 1,90% | 369.457,00 |
| 12.02.2026 | 1,62 | 1,64 | 1,56 | 1,58 | -1,86% | 701.344,00 |
| 11.02.2026 | 1,69 | 1,71 | 1,56 | 1,61 | -5,01% | 1.380.901,00 |
| 10.02.2026 | 1,68 | 1,78 | 1,66 | 1,70 | 0,30% | 1.393.066,00 |
| 09.02.2026 | 1,65 | 1,71 | 1,60 | 1,69 | 1,81% | 1.105.610,00 |
| 06.02.2026 | 1,60 | 1,73 | 1,59 | 1,66 | 5,73% | 1.234.884,00 |
| 05.02.2026 | 1,68 | 1,73 | 1,54 | 1,57 | -6,82% | 1.179.246,00 |
| 04.02.2026 | 1,68 | 1,73 | 1,64 | 1,69 | -0,30% | 1.137.171,00 |
| 03.02.2026 | 1,70 | 1,78 | 1,66 | 1,69 | -0,59% | 1.224.713,00 |
| 02.02.2026 | 1,62 | 1,74 | 1,58 | 1,70 | 4,94% | 1.612.565,00 |
| 30.01.2026 | 1,60 | 1,67 | 1,56 | 1,62 | 0,62% | 981.701,00 |
| 29.01.2026 | 1,52 | 1,64 | 1,50 | 1,61 | 5,57% | 1.916.858,00 |
| 28.01.2026 | 1,52 | 1,55 | 1,49 | 1,53 | -0,33% | 642.181,00 |
| 27.01.2026 | 1,51 | 1,53 | 1,49 | 1,53 | 1,32% | 498.601,00 |
| 26.01.2026 | 1,51 | 1,51 | 1,48 | 1,51 | -2,89% | 1.315.435,00 |
| 22.01.2026 | 1,53 | 1,57 | 1,51 | 1,56 | 2,30% | 631.979,00 |
| 21.01.2026 | 1,52 | 1,54 | 1,49 | 1,52 | 0,33% | 747.763,00 |
| 20.01.2026 | 1,51 | 1,55 | 1,48 | 1,52 | -0,33% | 945.081,00 |
| 16.01.2026 | 1,57 | 1,58 | 1,52 | 1,52 | -3,80% | 1.381.720,00 |
| 15.01.2026 | 1,66 | 1,66 | 1,58 | 1,58 | -3,66% | 869.796,00 |
| 14.01.2026 | 1,60 | 1,70 | 1,60 | 1,64 | 2,50% | 1.194.532,00 |
| 13.01.2026 | 1,53 | 1,62 | 1,50 | 1,60 | 3,90% | 1.721.562,00 |
| 12.01.2026 | 1,58 | 1,58 | 1,51 | 1,54 | -1,28% | 1.784.158,00 |
| 09.01.2026 | 1,62 | 1,67 | 1,55 | 1,56 | -3,11% | 1.711.876,00 |
| 08.01.2026 | 1,67 | 1,67 | 1,59 | 1,61 | -3,59% | 1.022.535,00 |
| 07.01.2026 | 1,62 | 1,72 | 1,59 | 1,67 | 4,38% | 1.893.235,00 |
| 06.01.2026 | 1,57 | 1,61 | 1,49 | 1,60 | 0,63% | 4.538.025,00 |
| 05.01.2026 | 1,71 | 1,72 | 1,59 | 1,59 | -5,92% | 3.466.152,00 |
| 02.01.2026 | 1,75 | 1,80 | 1,66 | 1,69 | -2,87% | 1.880.623,00 |
| 31.12.2025 | 1,77 | 1,86 | 1,73 | 1,74 | -1,14% | 1.354.387,00 |
| 30.12.2025 | 1,72 | 1,77 | 1,68 | 1,76 | 1,73% | 2.349.244,00 |
| 29.12.2025 | 1,90 | 1,94 | 1,72 | 1,73 | -24,45% | 6.115.030,00 |
| 26.12.2025 | 2,27 | 2,31 | 2,21 | 2,29 | 1,78% | 539.716,00 |
| 24.12.2025 | 2,16 | 2,37 | 2,16 | 2,25 | 4,65% | 712.233,00 |
| 23.12.2025 | 2,26 | 2,26 | 2,11 | 2,15 | -4,44% | 2.195.629,00 |
| 22.12.2025 | 2,31 | 2,36 | 2,23 | 2,25 | -1,32% | 1.532.211,00 |
| 19.12.2025 | 2,38 | 2,42 | 2,26 | 2,28 | -4,00% | 2.230.114,00 |
| 18.12.2025 | 2,59 | 2,63 | 2,29 | 2,38 | -8,65% | 2.192.937,00 |
| 17.12.2025 | 2,31 | 2,72 | 2,30 | 2,60 | 11,83% | 4.544.182,00 |
| 16.12.2025 | 2,28 | 2,34 | 2,20 | 2,33 | 2,20% | 1.308.923,00 |
| 15.12.2025 | 2,07 | 2,37 | 2,03 | 2,28 | 10,44% | 2.786.845,00 |
| 12.12.2025 | 2,13 | 2,17 | 2,05 | 2,06 | -3,29% | 744.901,00 |
| 11.12.2025 | 2,17 | 2,22 | 2,13 | 2,13 | -2,07% | 895.348,00 |
| 10.12.2025 | 2,18 | 2,27 | 2,13 | 2,18 | -0,23% | 1.224.865,00 |
| 09.12.2025 | 2,24 | 2,24 | 2,07 | 2,18 | 4,31% | 1.678.314,00 |
| 08.12.2025 | 2,08 | 2,17 | 2,07 | 2,09 | 0,97% | 1.197.126,00 |
| 05.12.2025 | 2,01 | 2,08 | 1,96 | 2,07 | 2,48% | 989.675,00 |
| 04.12.2025 | 2,01 | 2,06 | 1,96 | 2,02 | 0,00% | 677.411,00 |
| 03.12.2025 | 1,91 | 2,04 | 1,90 | 2,02 | 5,21% | 797.483,00 |
| 02.12.2025 | 1,93 | 1,93 | 1,86 | 1,92 | 0,26% | 1.445.586,00 |
| 01.12.2025 | 2,06 | 2,10 | 1,91 | 1,92 | -7,04% | 1.050.148,00 |
| 28.11.2025 | 2,00 | 2,07 | 1,97 | 2,06 | 5,10% | 594.497,00 |
| 26.11.2025 | 1,82 | 1,99 | 1,82 | 1,96 | 8,29% | 1.332.683,00 |
| 25.11.2025 | 1,82 | 1,84 | 1,76 | 1,81 | 0,00% | 620.357,00 |
| 24.11.2025 | 1,79 | 1,85 | 1,78 | 1,81 | 4,62% | 930.462,00 |
| 20.11.2025 | 1,85 | 1,88 | 1,72 | 1,73 | -2,81% | 825.889,00 |
| 19.11.2025 | 1,90 | 1,91 | 1,77 | 1,78 | -5,82% | 1.560.049,00 |
| 18.11.2025 | 1,98 | 1,99 | 1,89 | 1,89 | -4,55% | 1.204.638,00 |
| 17.11.2025 | 2,08 | 2,11 | 1,96 | 1,98 | 1,28% | 1.226.173,00 |
| 13.11.2025 | 1,97 | 2,02 | 1,93 | 1,96 | 0,00% | 949.991,00 |
| 12.11.2025 | 2,02 | 2,07 | 1,95 | 1,96 | -2,25% | 935.204,00 |
| 11.11.2025 | 2,00 | 2,05 | 1,90 | 2,00 | -6,98% | 3.396.185,00 |
| 10.11.2025 | 2,17 | 2,23 | 2,12 | 2,15 | 1,42% | 931.092,00 |
| 07.11.2025 | 2,20 | 2,22 | 2,03 | 2,12 | -5,78% | 1.744.622,00 |
| 06.11.2025 | 2,28 | 2,33 | 2,21 | 2,25 | -1,53% | 925.883,00 |
| 05.11.2025 | 2,42 | 2,44 | 2,27 | 2,29 | -5,97% | 1.904.773,00 |
| 04.11.2025 | 2,43 | 2,58 | 2,41 | 2,43 | -2,80% | 2.054.295,00 |
| 03.11.2025 | 2,35 | 2,50 | 2,29 | 2,50 | 6,38% | 2.235.532,00 |
| 31.10.2025 | 2,40 | 2,42 | 2,31 | 2,35 | -0,42% | 538.423,00 |
| 30.10.2025 | 2,45 | 2,47 | 2,36 | 2,36 | -2,48% | 791.044,00 |
| 29.10.2025 | 2,59 | 2,68 | 2,42 | 2,42 | -6,20% | 1.201.990,00 |
| 28.10.2025 | 2,50 | 2,67 | 2,44 | 2,58 | 3,61% | 1.472.240,00 |
| 27.10.2025 | 2,56 | 2,66 | 2,47 | 2,49 | 6,87% | 2.158.934,00 |
| 24.10.2025 | 2,28 | 2,34 | 2,27 | 2,33 | 3,56% | 627.829,00 |
| 23.10.2025 | 2,23 | 2,31 | 2,21 | 2,25 | 1,35% | 492.401,00 |
| 22.10.2025 | 2,30 | 2,31 | 2,22 | 2,22 | -4,72% | 1.246.682,00 |
| 21.10.2025 | 2,47 | 2,49 | 2,32 | 2,33 | -5,67% | 1.619.658,00 |
| 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 |