2,440$
3,39%
Echtzeit-Aktienkurs Lipocine
Bid:
Ask:
Aktienkurse zur Lipocine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 8,00 | 8,31 | 7,85 | 8,17 | -0,97% | 61.642,00 |
| 05.03.2026 | 8,29 | 8,60 | 8,04 | 8,25 | -2,71% | 68.691,00 |
| 04.03.2026 | 8,75 | 8,99 | 8,41 | 8,48 | 0,71% | 170.807,00 |
| 03.03.2026 | 8,75 | 8,75 | 8,35 | 8,42 | -4,75% | 65.544,00 |
| 02.03.2026 | 9,53 | 9,91 | 8,72 | 8,84 | -11,24% | 189.953,00 |
| 27.02.2026 | 9,97 | 10,46 | 9,61 | 9,96 | -0,70% | 326.997,00 |
| 26.02.2026 | 9,52 | 10,11 | 9,21 | 10,03 | 5,80% | 267.170,00 |
| 25.02.2026 | 9,41 | 9,88 | 9,00 | 9,48 | -1,76% | 108.503,00 |
| 24.02.2026 | 9,42 | 9,97 | 9,25 | 9,65 | -1,53% | 194.886,00 |
| 20.02.2026 | 9,26 | 9,95 | 9,26 | 9,80 | 3,27% | 85.813,00 |
| 19.02.2026 | 9,31 | 9,49 | 9,14 | 9,49 | 0,36% | 6.217,00 |
| 18.02.2026 | 9,47 | 10,49 | 9,11 | 9,46 | 0,06% | 87.540,00 |
| 17.02.2026 | 8,66 | 9,78 | 8,66 | 9,45 | 9,12% | 78.021,00 |
| 13.02.2026 | 8,77 | 8,96 | 8,55 | 8,66 | -0,35% | 30.271,00 |
| 12.02.2026 | 8,81 | 9,00 | 8,53 | 8,69 | -0,34% | 18.209,00 |
| 11.02.2026 | 8,67 | 8,85 | 8,35 | 8,72 | -0,80% | 21.817,00 |
| 10.02.2026 | 8,79 | 9,32 | 8,52 | 8,79 | -2,12% | 32.395,00 |
| 09.02.2026 | 8,55 | 9,14 | 8,25 | 8,98 | 2,39% | 43.414,00 |
| 06.02.2026 | 7,84 | 8,91 | 7,84 | 8,77 | 13,22% | 120.721,00 |
| 05.02.2026 | 8,04 | 8,40 | 7,62 | 7,75 | -6,00% | 76.721,00 |
| 04.02.2026 | 8,44 | 8,44 | 8,00 | 8,24 | -2,49% | 61.486,00 |
| 03.02.2026 | 9,06 | 9,06 | 8,00 | 8,45 | -6,22% | 64.043,00 |
| 02.02.2026 | 9,00 | 9,28 | 9,00 | 9,01 | 0,06% | 66.119,00 |
| 30.01.2026 | 8,74 | 9,15 | 8,71 | 9,01 | -0,72% | 104.602,00 |
| 29.01.2026 | 9,41 | 9,41 | 8,83 | 9,07 | -5,13% | 67.069,00 |
| 28.01.2026 | 9,97 | 10,14 | 8,80 | 9,56 | -7,90% | 251.532,00 |
| 27.01.2026 | 10,52 | 11,11 | 9,87 | 10,38 | -3,08% | 81.546,00 |
| 26.01.2026 | 10,82 | 10,99 | 10,42 | 10,71 | 2,68% | 49.831,00 |
| 22.01.2026 | 9,63 | 10,90 | 9,50 | 10,43 | 7,42% | 116.916,00 |
| 21.01.2026 | 10,39 | 10,39 | 9,30 | 9,71 | -2,22% | 124.882,00 |
| 20.01.2026 | 10,81 | 11,03 | 9,84 | 9,93 | -10,78% | 129.186,00 |
| 16.01.2026 | 11,09 | 11,44 | 10,56 | 11,13 | -1,15% | 244.854,00 |
| 15.01.2026 | 11,00 | 12,37 | 10,80 | 11,26 | 2,36% | 378.694,00 |
| 14.01.2026 | 10,34 | 11,34 | 9,76 | 11,00 | 5,06% | 342.636,00 |
| 13.01.2026 | 9,05 | 10,75 | 8,69 | 10,47 | 15,95% | 458.298,00 |
| 12.01.2026 | 8,02 | 9,13 | 8,00 | 9,03 | 12,73% | 341.358,00 |
| 09.01.2026 | 7,56 | 8,13 | 7,36 | 8,01 | 6,37% | 78.932,00 |
| 08.01.2026 | 7,46 | 7,66 | 6,96 | 7,53 | 0,13% | 105.451,00 |
| 07.01.2026 | 7,61 | 7,71 | 7,45 | 7,52 | -1,36% | 73.758,00 |
| 06.01.2026 | 7,29 | 8,00 | 7,21 | 7,62 | 4,44% | 96.013,00 |
| 05.01.2026 | 7,80 | 7,98 | 6,93 | 7,30 | -8,75% | 205.286,00 |
| 02.01.2026 | 8,01 | 8,35 | 7,51 | 8,00 | -0,37% | 264.074,00 |
| 31.12.2025 | 6,64 | 8,29 | 6,30 | 8,03 | 22,22% | 422.115,00 |
| 30.12.2025 | 6,13 | 6,64 | 5,88 | 6,57 | 4,45% | 197.704,00 |
| 29.12.2025 | 5,26 | 6,72 | 5,20 | 6,29 | 20,27% | 766.295,00 |
| 26.12.2025 | 4,68 | 5,25 | 4,56 | 5,23 | 12,47% | 137.217,00 |
| 24.12.2025 | 4,63 | 4,72 | 4,21 | 4,65 | 0,87% | 26.623,00 |
| 23.12.2025 | 4,23 | 4,66 | 4,17 | 4,61 | 8,22% | 58.050,00 |
| 22.12.2025 | 4,19 | 4,31 | 4,07 | 4,26 | 2,40% | 54.381,00 |
| 19.12.2025 | 4,23 | 4,35 | 4,10 | 4,16 | -0,83% | 102.571,00 |
| 18.12.2025 | 3,71 | 4,35 | 3,56 | 4,20 | 14,31% | 549.435,00 |
| 17.12.2025 | 3,19 | 3,93 | 3,16 | 3,67 | 16,51% | 260.777,00 |
| 16.12.2025 | 3,15 | 3,28 | 3,14 | 3,15 | 0,32% | 16.082,00 |
| 15.12.2025 | 3,17 | 3,17 | 3,05 | 3,14 | -0,95% | 35.553,00 |
| 12.12.2025 | 3,15 | 3,19 | 3,11 | 3,17 | -0,31% | 18.076,00 |
| 11.12.2025 | 3,29 | 3,39 | 3,18 | 3,18 | -4,79% | 17.791,00 |
| 10.12.2025 | 3,27 | 3,37 | 3,26 | 3,34 | 2,14% | 6.539,00 |
| 09.12.2025 | 3,23 | 3,34 | 3,23 | 3,27 | 0,31% | 6.445,00 |
| 08.12.2025 | 3,20 | 3,29 | 3,17 | 3,26 | 3,49% | 8.333,00 |
| 05.12.2025 | 3,14 | 3,31 | 3,14 | 3,15 | 1,61% | 25.195,00 |
| 04.12.2025 | 3,06 | 3,15 | 2,98 | 3,10 | 0,32% | 16.670,00 |
| 03.12.2025 | 3,25 | 3,28 | 3,07 | 3,09 | -4,92% | 31.240,00 |
| 02.12.2025 | 3,34 | 3,34 | 3,21 | 3,25 | -1,81% | 25.053,00 |
| 01.12.2025 | 3,34 | 3,38 | 3,29 | 3,31 | -3,78% | 7.765,00 |
| 28.11.2025 | 3,33 | 3,45 | 3,33 | 3,44 | 4,88% | 21.006,00 |
| 26.11.2025 | 3,27 | 3,47 | 3,21 | 3,28 | 0,31% | 34.320,00 |