2,112$
2,03%
Echtzeit-Aktienkurs Lipocine Inc.
Bid:
Ask:
Aktienkurse zur Lipocine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 2,05 | 2,20 | 2,05 | 2,11 | 2,03% | 57.744,00 |
| 29.07.2026 | 2,13 | 2,15 | 2,06 | 2,07 | -3,27% | 38.270,00 |
| 28.07.2026 | 2,27 | 2,27 | 2,12 | 2,14 | -0,23% | 32.036,00 |
| 27.07.2026 | 2,09 | 2,16 | 2,09 | 2,15 | 2,14% | 29.152,00 |
| 24.07.2026 | 2,23 | 2,23 | 2,08 | 2,10 | -4,76% | 35.736,00 |
| 23.07.2026 | 2,20 | 2,22 | 2,17 | 2,21 | -1,12% | 21.834,00 |
| 22.07.2026 | 2,23 | 2,25 | 2,18 | 2,23 | 1,36% | 30.886,00 |
| 21.07.2026 | 2,15 | 2,25 | 2,15 | 2,20 | 0,92% | 16.593,00 |
| 20.07.2026 | 2,24 | 2,24 | 2,16 | 2,18 | -3,20% | 31.379,00 |
| 17.07.2026 | 2,27 | 2,29 | 2,24 | 2,25 | -1,66% | 20.590,00 |
| 16.07.2026 | 2,29 | 2,36 | 2,28 | 2,29 | -4,18% | 30.357,00 |
| 15.07.2026 | 2,33 | 2,40 | 2,29 | 2,39 | 3,46% | 23.735,00 |
| 14.07.2026 | 2,33 | 2,38 | 2,29 | 2,31 | -1,70% | 27.930,00 |
| 13.07.2026 | 2,40 | 2,45 | 2,32 | 2,35 | -2,49% | 37.222,00 |
| 10.07.2026 | 2,45 | 2,45 | 2,38 | 2,41 | -2,03% | 25.271,00 |
| 09.07.2026 | 2,46 | 2,51 | 2,43 | 2,46 | -0,81% | 16.894,00 |
| 08.07.2026 | 2,46 | 2,52 | 2,39 | 2,48 | 0,40% | 14.701,00 |
| 07.07.2026 | 2,42 | 2,52 | 2,35 | 2,47 | -0,80% | 84.400,00 |
| 06.07.2026 | 2,43 | 2,51 | 2,41 | 2,49 | 4,18% | 36.465,00 |
| 02.07.2026 | 2,45 | 2,45 | 2,38 | 2,39 | -2,85% | 66.847,00 |
| 01.07.2026 | 2,48 | 2,51 | 2,36 | 2,46 | -3,91% | 72.726,00 |
| 30.06.2026 | 2,48 | 2,61 | 2,45 | 2,56 | 2,81% | 72.327,00 |
| 29.06.2026 | 2,49 | 2,51 | 2,36 | 2,49 | 0,81% | 30.876,00 |
| 26.06.2026 | 2,38 | 2,47 | 2,37 | 2,47 | 3,78% | 19.390,00 |
| 25.06.2026 | 2,47 | 2,47 | 2,36 | 2,38 | -3,92% | 21.513,00 |
| 24.06.2026 | 2,53 | 2,59 | 2,43 | 2,48 | -2,09% | 63.040,00 |
| 23.06.2026 | 2,24 | 2,67 | 2,24 | 2,53 | 10,48% | 207.004,00 |
| 22.06.2026 | 2,30 | 2,54 | 2,27 | 2,29 | -1,72% | 93.882,00 |
| 18.06.2026 | 2,35 | 2,50 | 2,29 | 2,33 | -0,43% | 122.355,00 |
| 17.06.2026 | 2,33 | 2,56 | 2,26 | 2,34 | 1,30% | 158.766,00 |
| 16.06.2026 | 2,29 | 2,36 | 2,29 | 2,31 | 0,65% | 87.195,00 |
| 15.06.2026 | 2,26 | 2,30 | 2,16 | 2,30 | 1,10% | 71.115,00 |
| 12.06.2026 | 2,15 | 2,30 | 2,13 | 2,27 | 3,18% | 202.660,00 |
| 11.06.2026 | 1,98 | 2,20 | 1,94 | 2,20 | 11,68% | 305.798,00 |
| 10.06.2026 | 2,01 | 2,08 | 1,97 | 1,97 | -3,19% | 109.530,00 |
| 09.06.2026 | 2,04 | 2,11 | 2,01 | 2,04 | -0,49% | 95.897,00 |
| 08.06.2026 | 2,06 | 2,14 | 2,04 | 2,05 | -0,73% | 94.578,00 |
| 05.06.2026 | 2,20 | 2,20 | 2,05 | 2,06 | -6,79% | 78.804,00 |
| 04.06.2026 | 2,14 | 2,23 | 2,14 | 2,21 | 0,91% | 74.324,00 |
| 03.06.2026 | 2,20 | 2,24 | 2,18 | 2,19 | -2,67% | 59.882,00 |
| 02.06.2026 | 2,27 | 2,32 | 2,18 | 2,25 | -1,32% | 140.209,00 |
| 01.06.2026 | 2,24 | 2,35 | 2,20 | 2,28 | 1,33% | 148.937,00 |
| 29.05.2026 | 2,24 | 2,30 | 2,19 | 2,25 | -0,44% | 81.664,00 |
| 28.05.2026 | 2,25 | 2,30 | 2,23 | 2,26 | -0,88% | 73.950,00 |
| 27.05.2026 | 2,35 | 2,37 | 2,21 | 2,28 | 0,00% | 84.313,00 |
| 26.05.2026 | 2,31 | 2,38 | 2,27 | 2,28 | 0,88% | 152.105,00 |
| 22.05.2026 | 2,22 | 2,27 | 2,22 | 2,26 | 1,80% | 61.275,00 |
| 21.05.2026 | 2,27 | 2,27 | 2,16 | 2,22 | -1,77% | 54.640,00 |
| 20.05.2026 | 2,22 | 2,28 | 2,20 | 2,26 | 2,26% | 65.184,00 |
| 19.05.2026 | 2,20 | 2,27 | 2,12 | 2,21 | 0,00% | 93.151,00 |
| 18.05.2026 | 2,26 | 2,28 | 2,21 | 2,21 | -2,64% | 85.953,00 |
| 15.05.2026 | 2,29 | 2,34 | 2,26 | 2,27 | -2,58% | 55.628,00 |
| 14.05.2026 | 2,32 | 2,38 | 2,28 | 2,33 | 0,43% | 130.698,00 |
| 13.05.2026 | 2,33 | 2,36 | 2,30 | 2,32 | -0,64% | 37.804,00 |
| 12.05.2026 | 2,28 | 2,38 | 2,27 | 2,34 | 0,43% | 115.977,00 |
| 11.05.2026 | 2,32 | 2,40 | 2,31 | 2,33 | -1,90% | 138.043,00 |
| 08.05.2026 | 2,41 | 2,50 | 2,35 | 2,37 | -0,84% | 187.674,00 |
| 07.05.2026 | 2,42 | 2,42 | 2,34 | 2,39 | -2,05% | 70.966,00 |
| 06.05.2026 | 2,33 | 2,46 | 2,33 | 2,44 | 4,72% | 157.136,00 |
| 05.05.2026 | 2,30 | 2,35 | 2,26 | 2,33 | 0,87% | 94.791,00 |
| 04.05.2026 | 2,30 | 2,37 | 2,28 | 2,31 | -0,86% | 68.763,00 |
| 01.05.2026 | 2,36 | 2,39 | 2,29 | 2,33 | -0,64% | 87.475,00 |
| 30.04.2026 | 2,32 | 2,39 | 2,25 | 2,35 | 1,08% | 138.606,00 |
| 29.04.2026 | 2,31 | 2,32 | 2,20 | 2,32 | 0,43% | 182.442,00 |
| 28.04.2026 | 2,35 | 2,35 | 2,24 | 2,31 | -2,53% | 170.203,00 |
| 27.04.2026 | 2,42 | 2,50 | 2,35 | 2,37 | -2,87% | 210.508,00 |
| 24.04.2026 | 2,35 | 2,44 | 2,32 | 2,44 | 3,39% | 139.593,00 |
| 23.04.2026 | 2,40 | 2,40 | 2,30 | 2,36 | -2,48% | 113.169,00 |
| 22.04.2026 | 2,34 | 2,46 | 2,32 | 2,42 | 3,86% | 244.584,00 |
| 21.04.2026 | 2,29 | 2,40 | 2,26 | 2,33 | 1,30% | 266.651,00 |
| 20.04.2026 | 2,38 | 2,38 | 2,20 | 2,30 | -5,35% | 428.378,00 |
| 17.04.2026 | 2,51 | 2,60 | 2,36 | 2,43 | -5,45% | 734.324,00 |
| 16.04.2026 | 2,58 | 2,63 | 2,40 | 2,57 | -0,39% | 349.190,00 |
| 15.04.2026 | 2,51 | 2,63 | 2,48 | 2,58 | 1,98% | 232.491,00 |
| 14.04.2026 | 2,45 | 2,55 | 2,34 | 2,53 | 5,86% | 560.422,00 |
| 13.04.2026 | 2,15 | 2,46 | 2,14 | 2,39 | 8,64% | 835.776,00 |
| 10.04.2026 | 2,12 | 2,21 | 2,01 | 2,20 | 5,52% | 1.280.331,00 |
| 09.04.2026 | 2,14 | 2,19 | 2,01 | 2,09 | -2,11% | 798.074,00 |
| 08.04.2026 | 2,10 | 2,25 | 1,99 | 2,13 | 7,30% | 1.829.332,00 |
| 07.04.2026 | 2,03 | 2,07 | 1,89 | 1,99 | 2,32% | 1.660.727,00 |
| 06.04.2026 | 2,09 | 2,10 | 1,90 | 1,94 | -5,37% | 2.546.492,00 |
| 02.04.2026 | 2,06 | 2,11 | 1,81 | 2,05 | -77,91% | 7.402.225,00 |
| 01.04.2026 | 7,94 | 9,30 | 7,60 | 9,28 | 17,47% | 171.024,00 |
| 31.03.2026 | 7,80 | 8,07 | 7,64 | 7,90 | 4,22% | 142.538,00 |
| 30.03.2026 | 7,17 | 7,71 | 7,17 | 7,58 | 6,40% | 134.784,00 |
| 27.03.2026 | 7,40 | 7,66 | 6,89 | 7,12 | -3,86% | 65.008,00 |
| 26.03.2026 | 7,43 | 7,60 | 7,34 | 7,41 | -0,27% | 31.605,00 |
| 25.03.2026 | 7,52 | 7,80 | 7,34 | 7,43 | 0,95% | 124.582,00 |
| 24.03.2026 | 7,24 | 7,56 | 7,16 | 7,36 | 0,68% | 71.937,00 |
| 23.03.2026 | 7,22 | 7,66 | 7,17 | 7,31 | 5,64% | 115.243,00 |
| 20.03.2026 | 7,31 | 7,35 | 6,91 | 6,92 | -5,34% | 78.351,00 |
| 19.03.2026 | 7,44 | 7,70 | 7,19 | 7,31 | 0,00% | 81.420,00 |
| 18.03.2026 | 7,66 | 7,98 | 7,29 | 7,31 | -4,69% | 69.200,00 |
| 17.03.2026 | 7,40 | 8,00 | 7,32 | 7,67 | 5,21% | 114.202,00 |
| 16.03.2026 | 7,34 | 7,76 | 7,22 | 7,29 | -0,68% | 47.302,00 |
| 13.03.2026 | 8,26 | 8,50 | 7,31 | 7,34 | -8,82% | 163.446,00 |
| 12.03.2026 | 8,97 | 9,25 | 7,95 | 8,05 | -10,46% | 258.038,00 |
| 11.03.2026 | 8,19 | 9,28 | 8,07 | 8,99 | 10,85% | 102.222,00 |
| 10.03.2026 | 7,95 | 8,75 | 7,95 | 8,11 | 1,95% | 149.989,00 |
| 09.03.2026 | 8,12 | 8,35 | 7,87 | 7,96 | -2,63% | 26.458,00 |