10,160$
3,99%
Echtzeit-Aktienkurs Inovio Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Inovio Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 9,81 | 10,24 | 9,70 | 10,16 | 3,99% | 237.629,00 |
| 30.05.2024 | 10,16 | 10,46 | 9,74 | 9,77 | -2,40% | 374.661,00 |
| 29.05.2024 | 10,18 | 10,20 | 9,82 | 10,01 | -3,56% | 218.808,00 |
| 28.05.2024 | 11,12 | 11,17 | 10,22 | 10,38 | -5,64% | 429.738,00 |
| 24.05.2024 | 10,96 | 11,18 | 10,80 | 11,00 | 0,36% | 222.504,00 |
| 23.05.2024 | 11,28 | 11,41 | 10,86 | 10,96 | -2,58% | 315.932,00 |
| 22.05.2024 | 11,03 | 11,70 | 10,82 | 11,25 | 2,37% | 525.736,00 |
| 21.05.2024 | 11,11 | 11,47 | 10,82 | 10,99 | -1,08% | 234.723,00 |
| 20.05.2024 | 11,95 | 12,19 | 10,94 | 11,11 | -7,42% | 337.323,00 |
| 17.05.2024 | 12,62 | 12,62 | 11,81 | 12,00 | -6,18% | 414.722,00 |
| 16.05.2024 | 13,15 | 13,44 | 12,63 | 12,79 | -2,14% | 365.787,00 |
| 15.05.2024 | 11,72 | 13,25 | 11,55 | 13,07 | 14,45% | 729.254,00 |
| 14.05.2024 | 11,85 | 12,24 | 11,08 | 11,42 | 0,53% | 410.515,00 |
| 13.05.2024 | 10,68 | 11,73 | 10,50 | 11,36 | 6,67% | 338.419,00 |
| 10.05.2024 | 11,15 | 11,39 | 10,60 | 10,65 | -4,57% | 228.053,00 |
| 09.05.2024 | 11,00 | 11,20 | 10,80 | 11,16 | 1,45% | 116.852,00 |
| 08.05.2024 | 11,00 | 11,30 | 10,82 | 11,00 | -1,03% | 157.227,00 |
| 07.05.2024 | 11,85 | 11,88 | 11,01 | 11,12 | -6,44% | 298.552,00 |
| 06.05.2024 | 12,31 | 12,36 | 11,69 | 11,88 | -1,82% | 261.368,00 |
| 03.05.2024 | 12,32 | 12,46 | 11,90 | 12,10 | 0,75% | 295.455,00 |
| 02.05.2024 | 11,87 | 12,11 | 11,51 | 12,01 | 3,89% | 244.387,00 |
| 01.05.2024 | 11,47 | 12,39 | 11,32 | 11,56 | 1,05% | 403.646,00 |
| 30.04.2024 | 11,39 | 11,58 | 11,14 | 11,44 | -0,52% | 172.594,00 |
| 29.04.2024 | 10,59 | 11,97 | 10,59 | 11,50 | 8,80% | 341.661,00 |
| 26.04.2024 | 10,25 | 10,70 | 10,09 | 10,57 | 4,40% | 193.217,00 |
| 25.04.2024 | 9,98 | 10,13 | 9,74 | 10,13 | -0,34% | 154.592,00 |
| 24.04.2024 | 10,42 | 10,78 | 10,01 | 10,16 | -2,03% | 246.769,00 |
| 23.04.2024 | 9,95 | 10,82 | 9,95 | 10,37 | 3,70% | 227.595,00 |
| 22.04.2024 | 9,70 | 10,24 | 9,29 | 10,00 | 3,31% | 321.436,00 |
| 19.04.2024 | 10,20 | 10,20 | 9,54 | 9,68 | -5,10% | 337.715,00 |
| 18.04.2024 | 11,00 | 11,00 | 10,12 | 10,20 | -7,86% | 382.010,00 |
| 17.04.2024 | 9,64 | 11,25 | 9,64 | 11,07 | 14,83% | 704.670,00 |
| 16.04.2024 | 8,39 | 10,21 | 8,35 | 9,64 | -12,28% | 735.409,00 |
| 15.04.2024 | 11,00 | 11,15 | 10,80 | 10,99 | -0,36% | 256.849,00 |
| 12.04.2024 | 11,67 | 11,90 | 10,82 | 11,03 | -6,21% | 269.049,00 |
| 11.04.2024 | 11,61 | 11,96 | 11,30 | 11,76 | 2,26% | 193.041,00 |
| 10.04.2024 | 11,20 | 11,58 | 10,85 | 11,50 | -0,95% | 241.368,00 |
| 09.04.2024 | 11,25 | 11,98 | 11,11 | 11,61 | 2,38% | 245.273,00 |
| 08.04.2024 | 11,75 | 11,99 | 11,01 | 11,34 | -3,74% | 342.645,00 |
| 05.04.2024 | 11,81 | 12,35 | 11,70 | 11,78 | -1,45% | 223.028,00 |
| 04.04.2024 | 12,40 | 13,26 | 11,79 | 11,95 | -3,14% | 395.303,00 |
| 03.04.2024 | 12,28 | 12,55 | 12,06 | 12,34 | -0,32% | 293.466,00 |
| 02.04.2024 | 13,12 | 13,38 | 12,12 | 12,38 | -5,71% | 515.285,00 |
| 01.04.2024 | 14,07 | 14,75 | 12,55 | 13,13 | -5,40% | 960.340,00 |
| 28.03.2024 | 13,00 | 14,69 | 13,00 | 13,88 | 6,85% | 895.200,00 |
| 27.03.2024 | 12,38 | 13,15 | 12,34 | 12,99 | 4,93% | 283.002,00 |
| 26.03.2024 | 12,54 | 13,32 | 12,32 | 12,38 | -0,16% | 589.476,00 |
| 25.03.2024 | 11,80 | 12,71 | 11,71 | 12,40 | 7,17% | 557.954,00 |
| 22.03.2024 | 10,81 | 12,17 | 10,79 | 11,57 | 5,47% | 548.799,00 |
| 21.03.2024 | 10,92 | 11,38 | 10,78 | 10,97 | 1,67% | 349.585,00 |
| 20.03.2024 | 10,64 | 10,95 | 10,24 | 10,79 | 1,03% | 294.025,00 |
| 19.03.2024 | 10,66 | 10,98 | 10,45 | 10,68 | -0,09% | 316.043,00 |
| 18.03.2024 | 10,51 | 11,16 | 10,10 | 10,69 | -0,28% | 321.245,00 |
| 15.03.2024 | 10,79 | 11,30 | 10,61 | 10,72 | -0,83% | 275.916,00 |
| 14.03.2024 | 11,25 | 11,25 | 10,46 | 10,81 | -3,91% | 337.174,00 |
| 13.03.2024 | 11,58 | 12,62 | 10,88 | 11,25 | -2,26% | 917.964,00 |
| 12.03.2024 | 11,89 | 12,02 | 10,90 | 11,51 | -4,08% | 596.913,00 |
| 11.03.2024 | 10,12 | 12,79 | 10,12 | 12,00 | 17,99% | 1.803.242,00 |
| 08.03.2024 | 9,00 | 10,74 | 8,97 | 10,17 | 12,62% | 1.039.318,00 |
| 07.03.2024 | 9,65 | 9,71 | 8,35 | 9,03 | -8,37% | 835.744,00 |
| 06.03.2024 | 9,84 | 10,31 | 9,67 | 9,86 | 1,81% | 725.754,00 |
| 05.03.2024 | 9,75 | 9,80 | 9,31 | 9,68 | -1,33% | 354.320,00 |
| 04.03.2024 | 9,60 | 9,99 | 9,22 | 9,81 | 2,83% | 439.539,00 |
| 01.03.2024 | 8,97 | 9,77 | 8,76 | 9,54 | 7,67% | 490.942,00 |
| 29.02.2024 | 8,70 | 9,12 | 8,63 | 8,86 | 4,73% | 440.240,00 |
| 28.02.2024 | 9,01 | 9,01 | 8,25 | 8,46 | -6,00% | 457.574,00 |
| 27.02.2024 | 8,38 | 9,08 | 8,32 | 9,00 | 10,29% | 674.195,00 |
| 26.02.2024 | 7,95 | 8,35 | 7,85 | 8,16 | 3,68% | 298.847,00 |
| 23.02.2024 | 7,67 | 7,91 | 7,08 | 7,87 | 2,47% | 338.309,00 |
| 22.02.2024 | 7,97 | 8,07 | 7,36 | 7,68 | -2,41% | 367.617,00 |
| 21.02.2024 | 8,19 | 8,37 | 7,71 | 7,87 | -3,67% | 283.570,00 |
| 20.02.2024 | 7,95 | 8,56 | 7,95 | 8,17 | 3,03% | 551.768,00 |
| 16.02.2024 | 7,40 | 8,05 | 7,08 | 7,93 | 6,59% | 411.940,00 |
| 15.02.2024 | 7,49 | 8,08 | 7,28 | 7,44 | 1,16% | 430.113,00 |
| 14.02.2024 | 6,59 | 7,65 | 6,59 | 7,36 | 12,81% | 497.039,00 |
| 13.02.2024 | 7,10 | 7,30 | 6,52 | 6,52 | -8,17% | 544.724,00 |
| 12.02.2024 | 6,76 | 7,65 | 6,75 | 7,10 | 5,50% | 677.592,00 |
| 09.02.2024 | 5,91 | 6,79 | 5,91 | 6,73 | 17,45% | 695.277,00 |
| 08.02.2024 | 5,40 | 6,11 | 5,35 | 5,73 | 8,32% | 466.296,00 |
| 07.02.2024 | 5,25 | 5,50 | 5,10 | 5,29 | 0,32% | 202.403,00 |
| 06.02.2024 | 4,90 | 5,55 | 4,80 | 5,27 | 7,61% | 317.448,00 |
| 05.02.2024 | 4,99 | 5,01 | 4,73 | 4,90 | -2,39% | 183.758,00 |
| 02.02.2024 | 5,25 | 5,31 | 4,91 | 5,02 | -5,46% | 463.444,00 |
| 01.02.2024 | 5,43 | 5,60 | 5,09 | 5,31 | -1,48% | 407.278,00 |
| 31.01.2024 | 5,84 | 5,90 | 5,39 | 5,39 | -7,86% | 668.131,00 |
| 30.01.2024 | 6,20 | 6,23 | 5,77 | 5,85 | -6,07% | 470.684,00 |
| 29.01.2024 | 6,22 | 6,45 | 6,01 | 6,23 | 1,35% | 300.192,00 |
| 26.01.2024 | 6,87 | 7,47 | 6,10 | 6,15 | -9,63% | 424.535,00 |
| 25.01.2024 | 6,92 | 7,14 | 5,87 | 6,80 | 1.078,51% | 856.209,00 |
| 24.01.2024 | 0,57 | 0,61 | 0,55 | 0,58 | -0,52% | 4.749.954,00 |
| 23.01.2024 | 0,61 | 0,62 | 0,56 | 0,58 | -16,18% | 8.115.857,00 |
| 22.01.2024 | 0,68 | 0,72 | 0,67 | 0,69 | 2,67% | 2.133.849,00 |
| 19.01.2024 | 0,73 | 0,73 | 0,67 | 0,67 | -6,39% | 3.244.488,00 |
| 18.01.2024 | 0,69 | 0,75 | 0,66 | 0,72 | 2,86% | 5.027.669,00 |
| 17.01.2024 | 0,71 | 0,75 | 0,69 | 0,70 | -6,79% | 2.636.866,00 |
| 16.01.2024 | 0,77 | 0,82 | 0,70 | 0,75 | -2,47% | 5.548.942,00 |
| 12.01.2024 | 0,88 | 0,89 | 0,73 | 0,77 | -13,48% | 11.207.068,00 |
| 11.01.2024 | 0,87 | 0,90 | 0,81 | 0,89 | 2,06% | 5.833.832,00 |
| 10.01.2024 | 0,90 | 0,91 | 0,80 | 0,87 | 1,63% | 11.431.520,00 |
| 09.01.2024 | 0,76 | 0,90 | 0,72 | 0,86 | 15,95% | 13.790.675,00 |