2,660$
2,70%
Echtzeit-Aktienkurs Lipocine Inc.
Bid:
Ask:
Aktienkurse zur Lipocine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 2,63 | 2,77 | 2,57 | 2,66 | 2,70% | 32.429,00 |
| 30.10.2025 | 2,71 | 2,74 | 2,57 | 2,59 | -3,72% | 52.658,00 |
| 29.10.2025 | 2,80 | 2,80 | 2,65 | 2,69 | -2,18% | 39.630,00 |
| 28.10.2025 | 2,83 | 2,83 | 2,72 | 2,75 | -2,48% | 27.708,00 |
| 27.10.2025 | 2,90 | 2,92 | 2,81 | 2,82 | -2,76% | 26.691,00 |
| 24.10.2025 | 2,80 | 2,91 | 2,76 | 2,90 | 3,94% | 28.242,00 |
| 23.10.2025 | 2,85 | 2,85 | 2,76 | 2,79 | -0,71% | 25.433,00 |
| 22.10.2025 | 2,91 | 2,93 | 2,75 | 2,81 | -4,10% | 42.568,00 |
| 21.10.2025 | 3,01 | 3,01 | 2,86 | 2,93 | 0,34% | 20.997,00 |
| 20.10.2025 | 2,95 | 3,08 | 2,90 | 2,92 | -3,31% | 83.615,00 |
| 17.10.2025 | 3,14 | 3,14 | 2,98 | 3,02 | -2,89% | 12.209,00 |
| 16.10.2025 | 3,13 | 3,19 | 2,92 | 3,11 | 0,00% | 102.888,00 |
| 15.10.2025 | 3,15 | 3,20 | 3,08 | 3,11 | -3,12% | 10.661,00 |
| 14.10.2025 | 3,05 | 3,21 | 3,03 | 3,21 | 3,22% | 21.876,00 |
| 13.10.2025 | 3,05 | 3,14 | 3,05 | 3,11 | 0,32% | 8.854,00 |
| 10.10.2025 | 3,16 | 3,22 | 3,07 | 3,10 | -1,59% | 25.165,00 |
| 09.10.2025 | 3,15 | 3,15 | 3,08 | 3,15 | -0,32% | 31.644,00 |
| 08.10.2025 | 3,22 | 3,28 | 3,11 | 3,16 | -1,86% | 47.943,00 |
| 07.10.2025 | 3,22 | 3,41 | 3,17 | 3,22 | 0,63% | 66.049,00 |
| 06.10.2025 | 3,40 | 3,52 | 3,13 | 3,20 | 3,56% | 324.162,00 |
| 02.10.2025 | 3,00 | 3,10 | 2,96 | 3,09 | 4,04% | 53.356,00 |
| 01.10.2025 | 2,93 | 2,97 | 2,83 | 2,97 | 4,21% | 21.569,00 |
| 30.09.2025 | 2,77 | 2,94 | 2,77 | 2,85 | 1,42% | 16.735,00 |
| 29.09.2025 | 2,75 | 2,82 | 2,73 | 2,81 | 2,93% | 9.446,00 |
| 26.09.2025 | 2,78 | 2,83 | 2,68 | 2,73 | 1,87% | 23.814,00 |
| 25.09.2025 | 2,72 | 2,79 | 2,65 | 2,68 | -2,90% | 22.816,00 |
| 24.09.2025 | 2,83 | 2,83 | 2,68 | 2,76 | 0,00% | 19.153,00 |
| 23.09.2025 | 2,83 | 2,86 | 2,75 | 2,76 | -3,50% | 30.293,00 |
| 22.09.2025 | 2,86 | 2,92 | 2,84 | 2,86 | -0,69% | 11.574,00 |
| 19.09.2025 | 2,93 | 2,97 | 2,85 | 2,88 | 2,49% | 10.167,00 |
| 18.09.2025 | 3,05 | 3,05 | 2,81 | 2,81 | -2,09% | 10.030,00 |
| 17.09.2025 | 2,95 | 2,97 | 2,85 | 2,87 | -2,71% | 17.326,00 |
| 16.09.2025 | 2,97 | 3,08 | 2,89 | 2,95 | -0,67% | 13.069,00 |
| 15.09.2025 | 2,96 | 2,98 | 2,94 | 2,97 | -0,17% | 7.691,00 |
| 12.09.2025 | 2,96 | 3,01 | 2,96 | 2,98 | 1,19% | 12.870,00 |
| 11.09.2025 | 2,99 | 3,02 | 2,94 | 2,94 | -2,00% | 17.524,00 |
| 10.09.2025 | 2,87 | 3,02 | 2,87 | 3,00 | 4,71% | 23.441,00 |
| 09.09.2025 | 2,94 | 2,95 | 2,87 | 2,87 | -2,22% | 14.275,00 |
| 08.09.2025 | 2,92 | 2,95 | 2,89 | 2,93 | 1,38% | 10.603,00 |
| 05.09.2025 | 2,88 | 2,95 | 2,88 | 2,89 | 0,00% | 10.965,00 |
| 04.09.2025 | 2,89 | 2,94 | 2,86 | 2,89 | -0,34% | 16.254,00 |
| 03.09.2025 | 2,91 | 2,95 | 2,86 | 2,90 | 0,00% | 8.816,00 |
| 02.09.2025 | 2,91 | 3,00 | 2,87 | 2,90 | -0,34% | 21.402,00 |
| 29.08.2025 | 2,98 | 2,98 | 2,87 | 2,91 | -2,35% | 14.861,00 |
| 28.08.2025 | 3,02 | 3,13 | 2,96 | 2,98 | -1,00% | 19.190,00 |
| 27.08.2025 | 3,11 | 3,11 | 2,99 | 3,01 | -2,90% | 24.502,00 |
| 26.08.2025 | 3,00 | 3,11 | 3,00 | 3,10 | 2,65% | 8.919,00 |
| 25.08.2025 | 3,04 | 3,06 | 2,99 | 3,02 | -2,89% | 15.109,00 |
| 22.08.2025 | 3,05 | 3,14 | 2,97 | 3,11 | 3,32% | 35.925,00 |
| 21.08.2025 | 3,06 | 3,07 | 3,00 | 3,01 | -0,99% | 3.848,00 |
| 20.08.2025 | 3,00 | 3,04 | 2,91 | 3,04 | 2,70% | 16.104,00 |
| 19.08.2025 | 3,00 | 3,14 | 2,91 | 2,96 | -1,66% | 31.104,00 |
| 18.08.2025 | 3,05 | 3,08 | 3,01 | 3,01 | -0,56% | 20.212,00 |
| 15.08.2025 | 3,05 | 3,05 | 3,01 | 3,03 | -0,43% | 5.333,00 |
| 14.08.2025 | 2,96 | 3,05 | 2,96 | 3,04 | 0,83% | 6.801,00 |
| 13.08.2025 | 2,95 | 3,06 | 2,95 | 3,02 | 1,52% | 13.689,00 |
| 12.08.2025 | 2,98 | 3,03 | 2,86 | 2,97 | 1,71% | 20.519,00 |
| 11.08.2025 | 2,99 | 3,10 | 2,92 | 2,92 | -0,34% | 20.573,00 |
| 08.08.2025 | 3,09 | 3,09 | 2,93 | 2,93 | -1,68% | 5.977,00 |
| 07.08.2025 | 3,02 | 3,08 | 2,92 | 2,98 | -1,32% | 16.205,00 |
| 06.08.2025 | 3,05 | 3,10 | 3,02 | 3,02 | -1,95% | 20.890,00 |
| 05.08.2025 | 3,11 | 3,25 | 3,08 | 3,08 | -1,60% | 64.445,00 |
| 04.08.2025 | 3,13 | 3,23 | 3,10 | 3,13 | 0,32% | 47.351,00 |
| 01.08.2025 | 3,29 | 3,29 | 3,12 | 3,12 | -3,70% | 21.033,00 |
| 31.07.2025 | 3,32 | 3,45 | 3,23 | 3,24 | -2,70% | 8.061,00 |
| 30.07.2025 | 3,27 | 3,43 | 3,27 | 3,33 | 1,83% | 6.851,00 |
| 29.07.2025 | 3,36 | 3,37 | 3,24 | 3,27 | -3,77% | 15.978,00 |
| 28.07.2025 | 3,46 | 3,53 | 3,27 | 3,40 | -1,22% | 18.636,00 |
| 25.07.2025 | 3,36 | 3,60 | 3,30 | 3,44 | 3,61% | 30.703,00 |
| 24.07.2025 | 3,30 | 3,58 | 3,29 | 3,32 | 1,53% | 55.875,00 |
| 23.07.2025 | 3,29 | 3,48 | 3,26 | 3,27 | 0,31% | 129.329,00 |
| 22.07.2025 | 3,15 | 3,28 | 3,13 | 3,26 | 2,84% | 50.992,00 |
| 21.07.2025 | 3,14 | 3,26 | 3,10 | 3,17 | 1,77% | 35.737,00 |
| 18.07.2025 | 3,14 | 3,25 | 3,11 | 3,12 | -1,74% | 58.457,00 |
| 17.07.2025 | 3,19 | 3,27 | 3,15 | 3,17 | 0,00% | 40.883,00 |
| 16.07.2025 | 3,00 | 3,25 | 3,00 | 3,17 | 5,67% | 38.270,00 |
| 15.07.2025 | 3,16 | 3,19 | 3,00 | 3,00 | -6,25% | 35.762,00 |
| 14.07.2025 | 3,24 | 3,26 | 3,16 | 3,20 | -1,99% | 16.982,00 |
| 11.07.2025 | 3,26 | 3,37 | 3,15 | 3,27 | -1,66% | 29.978,00 |
| 10.07.2025 | 3,16 | 3,39 | 3,10 | 3,32 | 3,52% | 57.026,00 |
| 09.07.2025 | 3,20 | 3,30 | 3,14 | 3,21 | 2,13% | 44.822,00 |
| 08.07.2025 | 3,11 | 3,24 | 3,10 | 3,14 | 0,96% | 24.259,00 |
| 07.07.2025 | 3,10 | 3,34 | 3,10 | 3,11 | 0,32% | 15.535,00 |
| 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 |