5,590$
-6,83%
Echtzeit-Aktienkurs Lipocine Inc.
Bid:
Ask:
Aktienkurse zur Lipocine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2024 | 6,00 | 6,16 | 5,25 | 5,59 | -6,83% | 64.656,00 |
| 06.11.2024 | 5,90 | 6,05 | 5,64 | 6,00 | 2,92% | 28.046,00 |
| 05.11.2024 | 6,08 | 6,08 | 5,36 | 5,83 | -4,27% | 38.419,00 |
| 04.11.2024 | 6,16 | 6,17 | 5,54 | 6,09 | 0,16% | 34.031,00 |
| 01.11.2024 | 5,80 | 6,13 | 5,54 | 6,08 | 9,75% | 71.184,00 |
| 31.10.2024 | 5,45 | 5,68 | 5,39 | 5,54 | 2,21% | 19.166,00 |
| 30.10.2024 | 5,64 | 5,64 | 5,36 | 5,42 | -2,69% | 3.971,00 |
| 29.10.2024 | 5,58 | 5,61 | 5,33 | 5,57 | 1,27% | 8.539,00 |
| 28.10.2024 | 5,80 | 5,87 | 5,27 | 5,50 | -4,68% | 39.961,00 |
| 25.10.2024 | 5,64 | 5,79 | 5,49 | 5,77 | 0,87% | 15.459,00 |
| 24.10.2024 | 5,56 | 5,87 | 5,54 | 5,72 | 4,47% | 15.447,00 |
| 23.10.2024 | 5,42 | 5,50 | 5,14 | 5,48 | -0,45% | 33.584,00 |
| 22.10.2024 | 5,52 | 5,52 | 5,30 | 5,50 | -1,08% | 11.504,00 |
| 21.10.2024 | 5,21 | 5,85 | 5,06 | 5,56 | 6,31% | 75.002,00 |
| 18.10.2024 | 5,09 | 5,35 | 5,00 | 5,23 | 3,77% | 15.179,00 |
| 17.10.2024 | 4,93 | 5,09 | 4,90 | 5,04 | -0,79% | 8.886,00 |
| 16.10.2024 | 5,08 | 5,20 | 4,90 | 5,08 | -1,93% | 9.824,00 |
| 15.10.2024 | 5,05 | 5,30 | 5,00 | 5,18 | 1,37% | 13.736,00 |
| 14.10.2024 | 5,13 | 5,14 | 5,01 | 5,11 | -0,58% | 9.633,00 |
| 11.10.2024 | 5,21 | 5,33 | 4,97 | 5,14 | 0,98% | 26.705,00 |
| 10.10.2024 | 5,29 | 5,39 | 4,91 | 5,09 | -1,55% | 34.567,00 |
| 09.10.2024 | 5,35 | 5,35 | 4,89 | 5,17 | -4,96% | 31.059,00 |
| 08.10.2024 | 5,10 | 5,49 | 4,90 | 5,44 | 10,21% | 40.781,00 |
| 07.10.2024 | 4,67 | 5,20 | 4,59 | 4,94 | 5,92% | 20.422,00 |
| 04.10.2024 | 4,58 | 5,00 | 4,58 | 4,66 | 4,02% | 30.285,00 |
| 03.10.2024 | 4,40 | 4,63 | 4,40 | 4,48 | 5,41% | 6.224,00 |
| 02.10.2024 | 4,30 | 4,50 | 4,24 | 4,25 | -5,35% | 20.830,00 |
| 01.10.2024 | 4,44 | 4,62 | 4,01 | 4,49 | 0,00% | 23.807,00 |
| 30.09.2024 | 4,44 | 4,54 | 4,31 | 4,49 | 1,13% | 16.084,00 |
| 27.09.2024 | 4,61 | 4,79 | 4,35 | 4,44 | -3,58% | 22.754,00 |
| 26.09.2024 | 4,72 | 4,88 | 4,50 | 4,61 | -2,85% | 10.931,00 |
| 25.09.2024 | 4,60 | 4,96 | 4,50 | 4,74 | 4,18% | 12.011,00 |
| 24.09.2024 | 4,84 | 4,84 | 4,50 | 4,55 | 0,22% | 35.372,00 |
| 23.09.2024 | 4,87 | 4,87 | 4,40 | 4,54 | -4,32% | 22.419,00 |
| 20.09.2024 | 4,74 | 5,12 | 4,53 | 4,75 | -0,52% | 15.678,00 |
| 19.09.2024 | 5,13 | 5,29 | 4,74 | 4,77 | -4,79% | 55.098,00 |
| 18.09.2024 | 4,86 | 5,56 | 4,84 | 5,01 | 3,73% | 89.165,00 |
| 17.09.2024 | 4,76 | 5,62 | 4,59 | 4,83 | 1,68% | 262.428,00 |
| 16.09.2024 | 4,61 | 4,83 | 4,43 | 4,75 | 3,04% | 39.782,00 |
| 13.09.2024 | 4,08 | 4,84 | 4,08 | 4,61 | 6,71% | 65.491,00 |
| 12.09.2024 | 3,88 | 4,39 | 3,87 | 4,32 | 10,20% | 25.810,00 |
| 11.09.2024 | 4,05 | 4,25 | 3,85 | 3,92 | -1,51% | 16.024,00 |
| 10.09.2024 | 3,75 | 4,20 | 3,74 | 3,98 | 6,70% | 50.638,00 |
| 09.09.2024 | 3,65 | 3,73 | 3,58 | 3,73 | 1,91% | 15.450,00 |
| 06.09.2024 | 3,64 | 3,74 | 3,53 | 3,66 | -2,14% | 12.719,00 |
| 05.09.2024 | 3,63 | 3,74 | 3,59 | 3,74 | 0,54% | 24.120,00 |
| 04.09.2024 | 3,62 | 3,72 | 3,55 | 3,72 | 2,48% | 14.845,00 |
| 03.09.2024 | 3,63 | 3,63 | 3,57 | 3,63 | -1,09% | 13.191,00 |
| 30.08.2024 | 3,69 | 3,69 | 3,52 | 3,67 | 2,23% | 4.876,00 |
| 29.08.2024 | 3,63 | 3,72 | 3,50 | 3,59 | -2,97% | 20.535,00 |
| 28.08.2024 | 3,50 | 3,71 | 3,50 | 3,70 | 5,11% | 12.050,00 |
| 27.08.2024 | 3,62 | 3,69 | 3,52 | 3,52 | -3,03% | 10.903,00 |
| 26.08.2024 | 3,68 | 3,72 | 3,55 | 3,63 | -1,09% | 25.889,00 |
| 23.08.2024 | 3,66 | 3,72 | 3,66 | 3,67 | -1,08% | 11.902,00 |
| 22.08.2024 | 3,60 | 3,73 | 3,57 | 3,71 | 3,63% | 4.931,00 |
| 21.08.2024 | 3,63 | 3,71 | 3,55 | 3,58 | -1,65% | 22.063,00 |
| 20.08.2024 | 3,63 | 3,70 | 3,57 | 3,64 | -1,89% | 14.194,00 |
| 19.08.2024 | 3,69 | 3,83 | 3,57 | 3,71 | 0,27% | 29.478,00 |
| 16.08.2024 | 3,65 | 3,83 | 3,58 | 3,70 | 1,09% | 45.090,00 |
| 15.08.2024 | 3,81 | 3,84 | 3,66 | 3,66 | -3,17% | 28.395,00 |
| 14.08.2024 | 3,77 | 3,90 | 3,77 | 3,78 | -0,53% | 12.626,00 |
| 13.08.2024 | 3,98 | 4,01 | 3,72 | 3,80 | -5,24% | 25.881,00 |
| 12.08.2024 | 4,38 | 4,38 | 3,71 | 4,01 | -9,07% | 54.793,00 |
| 09.08.2024 | 4,26 | 4,73 | 3,92 | 4,41 | 2,44% | 40.618,00 |
| 08.08.2024 | 4,95 | 5,43 | 4,25 | 4,31 | -14,58% | 109.720,00 |
| 07.08.2024 | 5,18 | 5,92 | 4,95 | 5,04 | 0,20% | 107.170,00 |
| 06.08.2024 | 5,13 | 5,13 | 4,96 | 5,03 | 1,00% | 14.467,00 |
| 05.08.2024 | 4,68 | 5,11 | 4,67 | 4,98 | 0,20% | 21.141,00 |
| 02.08.2024 | 4,85 | 5,17 | 4,85 | 4,97 | -2,17% | 13.328,00 |
| 01.08.2024 | 5,27 | 5,27 | 4,96 | 5,08 | -0,68% | 9.566,00 |
| 31.07.2024 | 4,98 | 5,22 | 4,95 | 5,12 | 1,09% | 15.424,00 |
| 30.07.2024 | 4,95 | 5,07 | 4,95 | 5,06 | 2,64% | 9.779,00 |
| 29.07.2024 | 5,43 | 5,43 | 4,86 | 4,93 | -10,53% | 52.490,00 |
| 26.07.2024 | 6,00 | 6,00 | 5,51 | 5,51 | -5,65% | 14.972,00 |
| 25.07.2024 | 5,96 | 6,03 | 5,77 | 5,84 | -0,17% | 9.352,00 |
| 24.07.2024 | 6,50 | 6,50 | 5,81 | 5,85 | -8,74% | 25.508,00 |
| 23.07.2024 | 6,27 | 7,18 | 6,17 | 6,41 | 1,26% | 37.217,00 |
| 22.07.2024 | 5,73 | 6,50 | 5,73 | 6,33 | 12,04% | 25.897,00 |
| 19.07.2024 | 5,48 | 5,97 | 5,41 | 5,65 | 1,99% | 33.960,00 |
| 18.07.2024 | 6,33 | 6,43 | 5,41 | 5,54 | -13,17% | 87.415,00 |
| 17.07.2024 | 6,93 | 6,96 | 6,15 | 6,38 | -7,67% | 53.894,00 |
| 16.07.2024 | 7,14 | 7,29 | 6,85 | 6,91 | -3,22% | 38.644,00 |
| 15.07.2024 | 7,61 | 7,61 | 7,14 | 7,14 | -7,15% | 58.428,00 |
| 12.07.2024 | 7,89 | 7,90 | 7,54 | 7,69 | 1,85% | 7.510,00 |
| 11.07.2024 | 7,58 | 7,75 | 7,50 | 7,55 | 0,00% | 13.420,00 |
| 10.07.2024 | 7,62 | 7,85 | 7,51 | 7,55 | -2,20% | 12.537,00 |
| 09.07.2024 | 7,71 | 7,72 | 7,40 | 7,72 | 3,83% | 19.272,00 |
| 08.07.2024 | 7,30 | 7,78 | 7,00 | 7,44 | 1,99% | 34.505,00 |
| 05.07.2024 | 7,87 | 7,91 | 7,11 | 7,29 | -6,90% | 30.288,00 |
| 03.07.2024 | 7,56 | 8,23 | 7,50 | 7,83 | 3,57% | 21.743,00 |
| 02.07.2024 | 7,81 | 7,90 | 7,33 | 7,56 | -2,07% | 33.744,00 |
| 01.07.2024 | 8,20 | 8,71 | 7,63 | 7,72 | -4,57% | 22.285,00 |
| 28.06.2024 | 7,68 | 8,09 | 7,17 | 8,09 | 4,39% | 21.724,00 |
| 27.06.2024 | 7,74 | 8,32 | 7,56 | 7,75 | -0,51% | 17.856,00 |
| 26.06.2024 | 8,08 | 8,18 | 7,39 | 7,79 | -3,83% | 58.059,00 |
| 25.06.2024 | 8,50 | 8,68 | 7,72 | 8,10 | -12,90% | 102.368,00 |
| 24.06.2024 | 8,94 | 9,89 | 8,75 | 9,30 | 4,38% | 94.769,00 |
| 21.06.2024 | 7,93 | 9,20 | 7,29 | 8,91 | 15,12% | 69.154,00 |
| 20.06.2024 | 7,50 | 8,54 | 7,35 | 7,74 | 7,80% | 157.235,00 |
| 18.06.2024 | 11,01 | 11,79 | 6,27 | 7,18 | -32,83% | 446.337,00 |