0,932$
22,35%
Echtzeit-Aktienkurs Inovio Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Inovio Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 0,81 | 0,96 | 0,80 | 0,93 | 22,47% | 12.615.848,00 |
| 12.08.2026 | 0,76 | 0,78 | 0,75 | 0,76 | 0,13% | 2.942.481,00 |
| 11.08.2026 | 0,78 | 0,81 | 0,76 | 0,76 | 3,26% | 4.306.100,00 |
| 10.08.2026 | 0,66 | 0,75 | 0,66 | 0,74 | 10,18% | 3.282.841,00 |
| 07.08.2026 | 0,67 | 0,68 | 0,64 | 0,67 | 0,45% | 3.034.459,00 |
| 06.08.2026 | 0,67 | 0,69 | 0,66 | 0,67 | -1,48% | 1.717.958,00 |
| 05.08.2026 | 0,67 | 0,69 | 0,66 | 0,68 | 1,35% | 2.236.301,00 |
| 04.08.2026 | 0,71 | 0,72 | 0,65 | 0,67 | -4,45% | 3.910.294,00 |
| 03.08.2026 | 0,69 | 0,72 | 0,68 | 0,70 | 2,95% | 7.585.709,00 |
| 31.07.2026 | 0,65 | 0,68 | 0,62 | 0,68 | 3,20% | 12.615.918,00 |
| 30.07.2026 | 0,73 | 0,73 | 0,56 | 0,66 | -36,31% | 33.150.029,00 |
| 29.07.2026 | 1,04 | 1,09 | 1,01 | 1,03 | 0,00% | 1.451.813,00 |
| 28.07.2026 | 0,98 | 1,03 | 0,95 | 1,03 | 6,74% | 1.007.966,00 |
| 27.07.2026 | 0,98 | 1,00 | 0,96 | 0,97 | -0,52% | 1.868.559,00 |
| 24.07.2026 | 1,03 | 1,04 | 0,96 | 0,97 | -4,90% | 3.676.586,00 |
| 23.07.2026 | 1,06 | 1,06 | 1,00 | 1,02 | -4,23% | 2.238.204,00 |
| 22.07.2026 | 1,11 | 1,11 | 1,06 | 1,07 | -3,18% | 968.362,00 |
| 21.07.2026 | 1,09 | 1,10 | 1,07 | 1,10 | 1,38% | 589.674,00 |
| 20.07.2026 | 1,11 | 1,12 | 1,06 | 1,09 | -2,25% | 2.036.702,00 |
| 17.07.2026 | 1,13 | 1,15 | 1,10 | 1,11 | -1,77% | 824.058,00 |
| 16.07.2026 | 1,17 | 1,18 | 1,12 | 1,13 | -3,42% | 1.054.466,00 |
| 15.07.2026 | 1,17 | 1,18 | 1,15 | 1,17 | 0,43% | 613.803,00 |
| 14.07.2026 | 1,17 | 1,21 | 1,15 | 1,17 | 0,43% | 965.738,00 |
| 13.07.2026 | 1,15 | 1,21 | 1,14 | 1,16 | -2,52% | 1.114.535,00 |
| 10.07.2026 | 1,19 | 1,20 | 1,13 | 1,19 | 0,00% | 1.582.999,00 |
| 09.07.2026 | 1,23 | 1,25 | 1,18 | 1,19 | -2,86% | 1.161.226,00 |
| 08.07.2026 | 1,20 | 1,24 | 1,17 | 1,23 | 1,24% | 1.560.745,00 |
| 07.07.2026 | 1,17 | 1,22 | 1,13 | 1,21 | 5,22% | 1.546.604,00 |
| 06.07.2026 | 1,21 | 1,23 | 1,15 | 1,15 | -5,74% | 1.353.848,00 |
| 02.07.2026 | 1,20 | 1,27 | 1,18 | 1,22 | 2,52% | 2.771.150,00 |
| 01.07.2026 | 1,12 | 1,19 | 1,11 | 1,19 | 7,69% | 3.176.173,00 |
| 30.06.2026 | 1,12 | 1,12 | 1,09 | 1,11 | -0,90% | 1.038.608,00 |
| 29.06.2026 | 1,10 | 1,13 | 1,09 | 1,12 | 1,36% | 1.691.062,00 |
| 26.06.2026 | 1,08 | 1,12 | 1,08 | 1,10 | 1,38% | 1.188.887,00 |
| 25.06.2026 | 1,11 | 1,12 | 1,08 | 1,09 | -1,36% | 1.489.991,00 |
| 24.06.2026 | 1,12 | 1,16 | 1,10 | 1,10 | -3,08% | 1.560.240,00 |
| 23.06.2026 | 1,09 | 1,16 | 1,09 | 1,14 | 2,25% | 1.175.918,00 |
| 22.06.2026 | 1,11 | 1,14 | 1,10 | 1,11 | -0,45% | 1.087.497,00 |
| 18.06.2026 | 1,11 | 1,16 | 1,07 | 1,12 | 0,45% | 2.757.454,00 |
| 17.06.2026 | 1,13 | 1,15 | 1,10 | 1,11 | 0,91% | 1.105.182,00 |
| 16.06.2026 | 1,11 | 1,14 | 1,09 | 1,10 | 0,00% | 1.353.951,00 |
| 15.06.2026 | 1,12 | 1,15 | 1,10 | 1,10 | -0,45% | 896.369,00 |
| 12.06.2026 | 1,10 | 1,15 | 1,10 | 1,11 | 0,45% | 1.091.107,00 |
| 11.06.2026 | 1,09 | 1,11 | 1,06 | 1,10 | 0,46% | 1.415.410,00 |
| 10.06.2026 | 1,07 | 1,13 | 1,07 | 1,10 | -0,90% | 865.839,00 |
| 09.06.2026 | 1,11 | 1,13 | 1,08 | 1,11 | 0,45% | 1.154.471,00 |
| 08.06.2026 | 1,10 | 1,11 | 1,07 | 1,10 | 3,29% | 1.430.464,00 |
| 05.06.2026 | 1,17 | 1,17 | 1,06 | 1,07 | -8,58% | 3.300.025,00 |
| 04.06.2026 | 1,15 | 1,20 | 1,15 | 1,17 | 2,19% | 1.300.566,00 |
| 03.06.2026 | 1,21 | 1,22 | 1,13 | 1,14 | -5,79% | 1.753.677,00 |
| 02.06.2026 | 1,27 | 1,28 | 1,21 | 1,21 | -5,47% | 1.527.880,00 |
| 01.06.2026 | 1,30 | 1,30 | 1,26 | 1,28 | -2,29% | 1.719.740,00 |
| 29.05.2026 | 1,30 | 1,36 | 1,29 | 1,31 | 0,38% | 1.145.921,00 |
| 28.05.2026 | 1,26 | 1,33 | 1,24 | 1,31 | 4,40% | 1.364.877,00 |
| 27.05.2026 | 1,26 | 1,30 | 1,23 | 1,25 | -1,96% | 1.410.794,00 |
| 26.05.2026 | 1,35 | 1,37 | 1,27 | 1,28 | -5,56% | 2.122.984,00 |
| 22.05.2026 | 1,32 | 1,45 | 1,32 | 1,35 | 1,12% | 3.320.302,00 |
| 21.05.2026 | 1,25 | 1,34 | 1,22 | 1,34 | 7,23% | 2.936.050,00 |
| 20.05.2026 | 1,23 | 1,30 | 1,20 | 1,25 | 2,05% | 2.419.470,00 |
| 19.05.2026 | 1,26 | 1,35 | 1,20 | 1,22 | -0,81% | 4.844.751,00 |
| 18.05.2026 | 1,34 | 1,45 | 1,21 | 1,23 | -5,38% | 5.298.106,00 |
| 15.05.2026 | 1,35 | 1,41 | 1,30 | 1,30 | -4,41% | 1.945.548,00 |
| 14.05.2026 | 1,29 | 1,40 | 1,26 | 1,36 | 1,49% | 2.484.701,00 |
| 13.05.2026 | 1,43 | 1,43 | 1,31 | 1,34 | -4,96% | 3.432.716,00 |
| 12.05.2026 | 1,40 | 1,47 | 1,35 | 1,41 | -1,40% | 2.958.745,00 |
| 11.05.2026 | 1,63 | 1,64 | 1,39 | 1,43 | -1,72% | 7.997.847,00 |
| 08.05.2026 | 1,41 | 1,79 | 1,36 | 1,46 | 5,51% | 20.713.192,00 |
| 07.05.2026 | 1,31 | 1,43 | 1,26 | 1,38 | 11,21% | 9.058.337,00 |
| 06.05.2026 | 1,15 | 1,28 | 1,13 | 1,24 | 7,36% | 2.959.986,00 |
| 05.05.2026 | 1,15 | 1,20 | 1,14 | 1,16 | 1,32% | 1.503.831,00 |
| 04.05.2026 | 1,11 | 1,15 | 1,10 | 1,14 | 3,64% | 1.388.882,00 |
| 01.05.2026 | 1,13 | 1,14 | 1,10 | 1,10 | -2,22% | 1.090.665,00 |
| 30.04.2026 | 1,13 | 1,15 | 1,11 | 1,13 | 0,45% | 528.808,00 |
| 29.04.2026 | 1,16 | 1,16 | 1,12 | 1,12 | -2,61% | 1.037.681,00 |
| 28.04.2026 | 1,17 | 1,18 | 1,15 | 1,15 | -1,71% | 1.059.616,00 |
| 27.04.2026 | 1,15 | 1,23 | 1,14 | 1,17 | 1,74% | 2.875.486,00 |
| 24.04.2026 | 1,15 | 1,16 | 1,12 | 1,15 | 0,88% | 717.288,00 |
| 23.04.2026 | 1,16 | 1,16 | 1,13 | 1,14 | -0,44% | 682.268,00 |
| 22.04.2026 | 1,14 | 1,15 | 1,12 | 1,15 | 1,33% | 691.248,00 |
| 21.04.2026 | 1,19 | 1,20 | 1,12 | 1,13 | -4,24% | 2.082.027,00 |
| 20.04.2026 | 1,20 | 1,21 | 1,17 | 1,18 | -1,26% | 1.969.880,00 |
| 17.04.2026 | 1,16 | 1,20 | 1,16 | 1,20 | 3,02% | 2.028.047,00 |
| 16.04.2026 | 1,20 | 1,23 | 1,14 | 1,16 | -3,33% | 2.241.920,00 |
| 15.04.2026 | 1,12 | 1,20 | 1,08 | 1,20 | 8,11% | 7.262.175,00 |
| 14.04.2026 | 1,11 | 1,13 | 1,10 | 1,11 | 1,83% | 2.015.998,00 |
| 13.04.2026 | 1,06 | 1,11 | 1,05 | 1,09 | 2,83% | 2.294.791,00 |
| 10.04.2026 | 1,06 | 1,08 | 1,03 | 1,06 | -0,47% | 2.504.457,00 |
| 09.04.2026 | 1,09 | 1,11 | 1,06 | 1,07 | -2,74% | 2.900.885,00 |
| 08.04.2026 | 1,09 | 1,13 | 1,07 | 1,10 | 4,29% | 2.986.266,00 |
| 07.04.2026 | 1,12 | 1,13 | 1,05 | 1,05 | -7,08% | 3.885.737,00 |
| 06.04.2026 | 1,15 | 1,15 | 1,11 | 1,13 | 0,00% | 3.024.197,00 |
| 02.04.2026 | 1,35 | 1,36 | 1,07 | 1,13 | -35,43% | 19.933.832,00 |
| 01.04.2026 | 1,76 | 1,78 | 1,72 | 1,75 | 0,57% | 525.096,00 |
| 31.03.2026 | 1,68 | 1,79 | 1,67 | 1,74 | 4,19% | 802.022,00 |
| 30.03.2026 | 1,61 | 1,69 | 1,56 | 1,67 | 3,09% | 1.146.680,00 |
| 27.03.2026 | 1,54 | 1,62 | 1,50 | 1,62 | 4,52% | 1.489.039,00 |
| 26.03.2026 | 1,54 | 1,58 | 1,53 | 1,55 | 0,65% | 381.670,00 |
| 25.03.2026 | 1,58 | 1,61 | 1,53 | 1,54 | -1,91% | 572.709,00 |
| 24.03.2026 | 1,61 | 1,65 | 1,57 | 1,57 | -2,48% | 690.488,00 |
| 23.03.2026 | 1,60 | 1,62 | 1,53 | 1,61 | 1,90% | 975.402,00 |