1,125$
0,45%
Echtzeit-Aktienkurs Inovio Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Inovio Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.03.2026 | 1,66 | 1,67 | 1,58 | 1,58 | -4,24% | 988.551,00 |
| 19.03.2026 | 1,64 | 1,68 | 1,60 | 1,65 | -0,90% | 807.181,00 |
| 18.03.2026 | 1,66 | 1,67 | 1,63 | 1,67 | -0,89% | 574.210,00 |
| 17.03.2026 | 1,65 | 1,72 | 1,63 | 1,68 | 3,07% | 619.417,00 |
| 16.03.2026 | 1,67 | 1,70 | 1,59 | 1,63 | -2,40% | 830.841,00 |
| 13.03.2026 | 1,72 | 1,77 | 1,65 | 1,67 | -1,18% | 921.754,00 |
| 12.03.2026 | 1,68 | 1,71 | 1,65 | 1,69 | 0,00% | 722.410,00 |
| 11.03.2026 | 1,74 | 1,78 | 1,69 | 1,69 | -2,87% | 1.083.895,00 |
| 10.03.2026 | 1,72 | 1,77 | 1,72 | 1,74 | 0,58% | 560.081,00 |
| 09.03.2026 | 1,75 | 1,77 | 1,73 | 1,73 | -1,42% | 772.333,00 |
| 06.03.2026 | 1,69 | 1,77 | 1,68 | 1,76 | 4,46% | 581.922,00 |
| 05.03.2026 | 1,75 | 1,75 | 1,65 | 1,68 | -2,89% | 759.418,00 |
| 04.03.2026 | 1,71 | 1,80 | 1,71 | 1,73 | 2,98% | 683.859,00 |
| 03.03.2026 | 1,73 | 1,74 | 1,68 | 1,68 | -4,00% | 577.332,00 |
| 02.03.2026 | 1,76 | 1,77 | 1,69 | 1,75 | -3,31% | 592.262,00 |
| 27.02.2026 | 1,80 | 1,82 | 1,76 | 1,81 | 1,12% | 326.948,00 |
| 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 |