3,100$
-0,64%
Echtzeit-Aktienkurs Lipocine
Bid:
Ask:
Aktienkurse zur Lipocine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 3,15 | 3,19 | 3,09 | 3,10 | -0,64% | 25.679,00 |
| 02.07.2025 | 3,19 | 3,23 | 3,10 | 3,12 | -2,80% | 23.772,00 |
| 01.07.2025 | 3,15 | 3,22 | 3,11 | 3,21 | -1,17% | 40.320,00 |
| 30.06.2025 | 3,32 | 3,32 | 3,15 | 3,25 | -0,06% | 34.088,00 |
| 27.06.2025 | 3,37 | 3,45 | 3,18 | 3,25 | 0,93% | 34.413,00 |
| 26.06.2025 | 3,19 | 3,53 | 3,13 | 3,22 | -0,31% | 93.445,00 |
| 25.06.2025 | 3,19 | 3,23 | 3,19 | 3,23 | 0,94% | 10.221,00 |
| 24.06.2025 | 3,18 | 3,24 | 3,18 | 3,20 | 1,91% | 2.506,00 |
| 23.06.2025 | 3,25 | 3,30 | 3,14 | 3,14 | -4,85% | 19.702,00 |
| 20.06.2025 | 3,20 | 3,33 | 3,11 | 3,30 | 2,96% | 26.595,00 |
| 18.06.2025 | 3,14 | 3,25 | 3,07 | 3,21 | 2,23% | 15.926,00 |
| 17.06.2025 | 3,06 | 3,23 | 3,06 | 3,14 | 2,45% | 43.011,00 |
| 16.06.2025 | 3,13 | 3,20 | 3,02 | 3,06 | -1,77% | 14.909,00 |
| 13.06.2025 | 3,10 | 3,19 | 3,05 | 3,12 | -1,42% | 12.064,00 |
| 12.06.2025 | 3,15 | 3,27 | 3,00 | 3,16 | -4,24% | 39.607,00 |
| 11.06.2025 | 3,24 | 3,60 | 3,17 | 3,30 | 0,00% | 58.247,00 |
| 10.06.2025 | 3,20 | 3,39 | 3,14 | 3,30 | -2,08% | 71.675,00 |
| 09.06.2025 | 3,03 | 3,54 | 3,00 | 3,37 | 6,31% | 606.968,00 |
| 06.06.2025 | 3,13 | 3,23 | 3,01 | 3,17 | 1,54% | 9.239,00 |
| 05.06.2025 | 3,11 | 3,36 | 3,11 | 3,12 | -2,44% | 14.775,00 |
| 04.06.2025 | 3,19 | 3,49 | 3,00 | 3,20 | 0,00% | 46.262,00 |
| 03.06.2025 | 3,30 | 3,36 | 3,18 | 3,20 | -2,44% | 8.429,00 |
| 02.06.2025 | 3,41 | 3,59 | 3,12 | 3,28 | -2,96% | 50.351,00 |
| 30.05.2025 | 3,28 | 3,63 | 3,28 | 3,38 | 1,05% | 11.977,00 |
| 29.05.2025 | 3,40 | 3,48 | 3,28 | 3,35 | -1,62% | 33.900,00 |
| 28.05.2025 | 3,55 | 3,68 | 3,40 | 3,40 | -3,41% | 20.229,00 |
| 27.05.2025 | 3,61 | 3,80 | 3,46 | 3,52 | -1,68% | 36.590,00 |
| 23.05.2025 | 3,65 | 3,89 | 3,56 | 3,58 | -2,98% | 27.082,00 |
| 22.05.2025 | 3,77 | 3,92 | 3,45 | 3,69 | 1,93% | 41.608,00 |
| 21.05.2025 | 3,51 | 3,79 | 3,40 | 3,62 | -0,55% | 69.125,00 |
| 20.05.2025 | 3,72 | 3,98 | 3,55 | 3,64 | 0,28% | 128.474,00 |
| 19.05.2025 | 3,94 | 4,03 | 3,63 | 3,63 | -9,02% | 54.488,00 |
| 16.05.2025 | 3,73 | 4,23 | 3,50 | 3,99 | 6,97% | 366.707,00 |
| 15.05.2025 | 3,34 | 3,80 | 3,30 | 3,73 | 18,04% | 82.136,00 |
| 14.05.2025 | 3,06 | 3,50 | 2,85 | 3,16 | 10,10% | 95.479,00 |
| 13.05.2025 | 2,91 | 3,01 | 2,82 | 2,87 | -1,71% | 27.237,00 |
| 12.05.2025 | 3,46 | 3,46 | 2,68 | 2,92 | -10,84% | 136.857,00 |
| 09.05.2025 | 3,25 | 3,40 | 3,20 | 3,28 | 1,30% | 21.057,00 |
| 08.05.2025 | 3,60 | 3,60 | 3,23 | 3,23 | -2,03% | 10.102,00 |
| 07.05.2025 | 3,38 | 3,47 | 3,12 | 3,30 | -0,54% | 7.939,00 |
| 06.05.2025 | 3,43 | 3,60 | 3,16 | 3,32 | -2,98% | 36.883,00 |
| 05.05.2025 | 3,32 | 3,46 | 3,32 | 3,42 | 2,40% | 8.040,00 |
| 02.05.2025 | 3,59 | 3,59 | 3,32 | 3,34 | -5,19% | 3.945,00 |
| 01.05.2025 | 3,36 | 3,56 | 3,36 | 3,52 | 6,44% | 10.042,00 |
| 30.04.2025 | 3,49 | 3,49 | 3,18 | 3,31 | 1,53% | 9.213,00 |
| 29.04.2025 | 3,32 | 3,45 | 3,26 | 3,26 | -0,61% | 7.416,00 |
| 28.04.2025 | 3,14 | 3,40 | 3,05 | 3,28 | 2,82% | 12.501,00 |
| 25.04.2025 | 3,26 | 3,36 | 3,18 | 3,19 | 0,31% | 5.022,00 |
| 24.04.2025 | 3,22 | 3,22 | 3,06 | 3,18 | 2,58% | 19.292,00 |
| 23.04.2025 | 3,08 | 3,15 | 3,05 | 3,10 | 2,99% | 4.713,00 |
| 22.04.2025 | 3,06 | 3,17 | 3,01 | 3,01 | 0,00% | 12.793,00 |
| 21.04.2025 | 3,03 | 3,27 | 3,00 | 3,01 | 0,33% | 13.630,00 |
| 17.04.2025 | 3,01 | 3,24 | 3,00 | 3,00 | -0,33% | 4.104,00 |
| 16.04.2025 | 3,05 | 3,13 | 3,00 | 3,01 | -1,31% | 3.381,00 |
| 15.04.2025 | 3,14 | 3,34 | 3,05 | 3,05 | -2,24% | 7.317,00 |
| 14.04.2025 | 3,01 | 3,14 | 3,01 | 3,12 | 1,63% | 10.458,00 |
| 11.04.2025 | 2,83 | 3,09 | 2,82 | 3,07 | -2,23% | 13.158,00 |
| 10.04.2025 | 3,06 | 3,14 | 2,82 | 3,14 | 2,61% | 7.588,00 |
| 09.04.2025 | 2,78 | 3,09 | 2,75 | 3,06 | 8,13% | 12.474,00 |
| 08.04.2025 | 2,90 | 2,99 | 2,81 | 2,83 | -0,35% | 10.127,00 |
| 07.04.2025 | 2,91 | 2,98 | 2,75 | 2,84 | -5,65% | 18.376,00 |
| 04.04.2025 | 2,95 | 3,32 | 2,95 | 3,01 | -2,90% | 8.205,00 |
| 03.04.2025 | 3,16 | 3,32 | 3,10 | 3,10 | -2,21% | 6.638,00 |
| 02.04.2025 | 3,16 | 3,41 | 3,16 | 3,17 | -5,23% | 41.273,00 |
| 01.04.2025 | 3,25 | 3,57 | 3,19 | 3,35 | 6,19% | 6.869,00 |
| 31.03.2025 | 3,26 | 3,35 | 3,00 | 3,15 | -3,96% | 8.959,00 |
| 28.03.2025 | 3,33 | 3,45 | 3,25 | 3,28 | -1,00% | 4.060,00 |
| 27.03.2025 | 3,49 | 3,49 | 3,30 | 3,31 | -4,52% | 5.254,00 |
| 26.03.2025 | 3,59 | 3,64 | 3,47 | 3,47 | -2,53% | 3.933,00 |
| 25.03.2025 | 3,71 | 3,73 | 3,46 | 3,56 | -3,26% | 19.334,00 |
| 24.03.2025 | 3,49 | 3,70 | 3,28 | 3,68 | 3,95% | 20.279,00 |
| 21.03.2025 | 3,60 | 3,60 | 3,16 | 3,54 | 1,14% | 7.810,00 |
| 20.03.2025 | 3,57 | 3,58 | 3,50 | 3,50 | -4,89% | 7.013,00 |
| 19.03.2025 | 3,46 | 3,68 | 3,45 | 3,68 | 6,67% | 5.640,00 |
| 18.03.2025 | 3,49 | 3,60 | 3,38 | 3,45 | -1,43% | 7.790,00 |
| 17.03.2025 | 3,35 | 3,57 | 3,34 | 3,50 | 4,48% | 10.996,00 |
| 14.03.2025 | 3,36 | 3,42 | 3,22 | 3,35 | 1,52% | 13.323,00 |
| 13.03.2025 | 3,11 | 3,38 | 3,10 | 3,30 | 2,80% | 15.651,00 |
| 12.03.2025 | 3,10 | 3,36 | 3,01 | 3,21 | 5,94% | 19.095,00 |
| 11.03.2025 | 3,01 | 3,31 | 3,01 | 3,03 | -5,31% | 27.591,00 |
| 10.03.2025 | 3,35 | 3,42 | 2,96 | 3,20 | -6,98% | 11.561,00 |
| 07.03.2025 | 3,41 | 3,45 | 3,27 | 3,44 | 0,00% | 4.642,00 |
| 06.03.2025 | 3,32 | 3,46 | 3,29 | 3,44 | 1,78% | 7.165,00 |
| 05.03.2025 | 3,14 | 3,62 | 3,05 | 3,38 | 9,67% | 28.870,00 |
| 04.03.2025 | 2,98 | 3,13 | 2,91 | 3,08 | 2,39% | 24.634,00 |
| 03.03.2025 | 3,09 | 3,10 | 2,98 | 3,01 | -1,95% | 5.438,00 |
| 28.02.2025 | 3,22 | 3,22 | 3,07 | 3,07 | -2,85% | 5.082,00 |
| 27.02.2025 | 3,24 | 3,24 | 3,16 | 3,16 | -2,41% | 3.061,00 |
| 26.02.2025 | 3,21 | 3,24 | 3,11 | 3,24 | 0,87% | 5.663,00 |
| 25.02.2025 | 3,20 | 3,25 | 2,96 | 3,21 | 2,56% | 28.082,00 |
| 24.02.2025 | 3,33 | 3,45 | 3,10 | 3,13 | -7,40% | 18.430,00 |
| 21.02.2025 | 3,50 | 3,50 | 3,36 | 3,38 | -5,85% | 16.145,00 |
| 20.02.2025 | 3,62 | 3,62 | 3,40 | 3,59 | -0,55% | 8.487,00 |
| 19.02.2025 | 3,55 | 3,61 | 3,50 | 3,61 | 1,40% | 11.128,00 |
| 18.02.2025 | 3,55 | 3,74 | 3,42 | 3,56 | -1,93% | 22.164,00 |
| 14.02.2025 | 3,52 | 3,79 | 3,47 | 3,63 | 2,54% | 24.206,00 |
| 13.02.2025 | 3,55 | 3,60 | 3,47 | 3,54 | 0,28% | 12.162,00 |
| 12.02.2025 | 3,45 | 3,59 | 3,45 | 3,53 | 3,52% | 17.041,00 |
| 11.02.2025 | 3,47 | 3,65 | 3,41 | 3,41 | -2,57% | 8.773,00 |
| 10.02.2025 | 3,49 | 3,60 | 3,40 | 3,50 | 0,00% | 28.986,00 |