2,000€
9,29%
Echtzeit-Aktienkurs Inovio Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Inovio Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,86 | 2,04 | 1,86 | 2,00 | 8,11% | - |
| 05.06.2025 | 1,87 | 1,92 | 1,82 | 1,85 | -2,12% | - |
| 04.06.2025 | 1,83 | 1,94 | 1,83 | 1,89 | 1,61% | - |
| 03.06.2025 | 1,80 | 1,91 | 1,78 | 1,86 | 1,64% | - |
| 02.06.2025 | 1,72 | 1,90 | 1,72 | 1,83 | 3,10% | 180,00 |
| 30.05.2025 | 1,92 | 1,92 | 1,76 | 1,78 | -5,59% | 490,00 |
| 29.05.2025 | 1,80 | 2,00 | 1,77 | 1,88 | 5,32% | - |
| 28.05.2025 | 1,77 | 1,81 | 1,74 | 1,79 | 2,59% | - |
| 27.05.2025 | 1,78 | 1,81 | 1,72 | 1,74 | -2,25% | - |
| 26.05.2025 | 1,74 | 1,79 | 1,74 | 1,78 | 3,49% | - |
| 23.05.2025 | 1,78 | 1,82 | 1,69 | 1,72 | -4,18% | - |
| 22.05.2025 | 1,72 | 1,83 | 1,71 | 1,80 | 2,87% | - |
| 21.05.2025 | 1,84 | 1,88 | 1,70 | 1,75 | -6,93% | - |
| 20.05.2025 | 1,84 | 1,90 | 1,78 | 1,88 | 1,35% | - |
| 19.05.2025 | 1,82 | 1,86 | 1,77 | 1,85 | 0,82% | - |
| 16.05.2025 | 1,74 | 1,86 | 1,72 | 1,84 | 4,26% | - |
| 15.05.2025 | 1,67 | 1,78 | 1,65 | 1,76 | 3,83% | - |
| 14.05.2025 | 1,76 | 1,79 | 1,59 | 1,70 | -0,29% | - |
| 13.05.2025 | 1,71 | 1,77 | 1,65 | 1,70 | -2,02% | - |
| 12.05.2025 | 1,62 | 1,77 | 1,62 | 1,74 | 9,12% | - |
| 09.05.2025 | 1,59 | 1,67 | 1,57 | 1,59 | -2,15% | - |
| 08.05.2025 | 1,57 | 1,65 | 1,53 | 1,63 | 5,18% | - |
| 07.05.2025 | 1,52 | 1,58 | 1,48 | 1,55 | 2,66% | - |
| 06.05.2025 | 1,61 | 1,67 | 1,49 | 1,51 | -8,23% | - |
| 05.05.2025 | 1,65 | 1,71 | 1,63 | 1,64 | -2,67% | - |
| 02.05.2025 | 1,67 | 1,72 | 1,66 | 1,69 | -1,75% | - |
| 30.04.2025 | 1,66 | 1,73 | 1,62 | 1,72 | 3,00% | - |
| 29.04.2025 | 1,63 | 1,71 | 1,63 | 1,67 | 0,91% | - |
| 28.04.2025 | 1,64 | 1,70 | 1,59 | 1,65 | 0,92% | - |
| 25.04.2025 | 1,67 | 1,70 | 1,62 | 1,64 | -2,39% | - |
| 24.04.2025 | 1,64 | 1,71 | 1,62 | 1,68 | 1,21% | - |
| 23.04.2025 | 1,65 | 1,71 | 1,62 | 1,66 | 2,48% | - |
| 22.04.2025 | 1,55 | 1,63 | 1,55 | 1,62 | 5,90% | - |
| 17.04.2025 | 1,53 | 1,55 | 1,49 | 1,53 | 0,66% | - |
| 16.04.2025 | 1,54 | 1,56 | 1,46 | 1,52 | -3,19% | - |
| 15.04.2025 | 1,56 | 1,64 | 1,53 | 1,57 | 1,29% | - |
| 14.04.2025 | 1,43 | 1,56 | 1,42 | 1,55 | 9,19% | - |
| 11.04.2025 | 1,42 | 1,45 | 1,37 | 1,42 | 0,71% | - |
| 10.04.2025 | 1,50 | 1,50 | 1,34 | 1,41 | -3,44% | - |
| 09.04.2025 | 1,30 | 1,51 | 1,27 | 1,46 | 8,18% | 582,00 |
| 08.04.2025 | 1,47 | 1,55 | 1,32 | 1,35 | -6,60% | - |
| 07.04.2025 | 1,38 | 1,47 | 1,32 | 1,44 | 1,77% | - |
| 04.04.2025 | 1,46 | 1,47 | 1,37 | 1,42 | -2,75% | - |
| 03.04.2025 | 1,49 | 1,49 | 1,38 | 1,46 | -4,59% | - |
| 02.04.2025 | 1,37 | 1,55 | 1,36 | 1,53 | 9,32% | - |
| 01.04.2025 | 1,51 | 1,54 | 1,39 | 1,40 | -6,69% | 5.000,00 |
| 31.03.2025 | 1,60 | 1,60 | 1,48 | 1,50 | -6,85% | - |
| 28.03.2025 | 1,62 | 1,63 | 1,55 | 1,61 | -0,31% | - |
| 27.03.2025 | 1,63 | 1,68 | 1,57 | 1,61 | 0,31% | - |
| 26.03.2025 | 1,68 | 1,72 | 1,60 | 1,61 | -5,59% | - |
| 25.03.2025 | 1,72 | 1,76 | 1,64 | 1,70 | -3,13% | - |
| 24.03.2025 | 1,80 | 1,82 | 1,73 | 1,76 | -1,13% | 1,00 |
| 21.03.2025 | 1,80 | 1,84 | 1,72 | 1,78 | -2,20% | - |
| 20.03.2025 | 1,81 | 1,89 | 1,77 | 1,82 | 1,40% | - |
| 19.03.2025 | 1,89 | 1,95 | 1,76 | 1,79 | -6,04% | - |
| 18.03.2025 | 1,93 | 1,96 | 1,81 | 1,91 | 1,33% | - |
| 17.03.2025 | 1,85 | 1,99 | 1,84 | 1,88 | 1,62% | - |
| 14.03.2025 | 1,83 | 1,91 | 1,80 | 1,85 | 3,06% | 4.000,00 |
| 13.03.2025 | 1,88 | 1,91 | 1,75 | 1,80 | -2,45% | - |
| 12.03.2025 | 1,78 | 1,91 | 1,78 | 1,84 | 1,66% | - |
| 11.03.2025 | 1,79 | 1,83 | 1,74 | 1,81 | 0,84% | - |
| 10.03.2025 | 1,76 | 1,85 | 1,74 | 1,80 | 0,56% | - |
| 07.03.2025 | 1,81 | 1,85 | 1,73 | 1,79 | -1,92% | - |
| 06.03.2025 | 1,82 | 1,85 | 1,78 | 1,82 | -0,55% | - |
| 05.03.2025 | 1,80 | 1,86 | 1,76 | 1,83 | 0,27% | - |
| 04.03.2025 | 1,73 | 1,85 | 1,71 | 1,83 | 3,69% | - |
| 03.03.2025 | 1,87 | 1,94 | 1,74 | 1,76 | -6,88% | - |
| 28.02.2025 | 1,87 | 1,96 | 1,77 | 1,89 | 1,07% | - |
| 27.02.2025 | 1,90 | 2,02 | 1,87 | 1,87 | -0,53% | - |
| 26.02.2025 | 1,89 | 1,97 | 1,81 | 1,88 | 0,00% | - |
| 25.02.2025 | 1,93 | 1,96 | 1,80 | 1,88 | -2,84% | 2.000,00 |
| 24.02.2025 | 2,14 | 2,22 | 1,92 | 1,94 | -9,58% | - |
| 21.02.2025 | 2,08 | 2,23 | 2,04 | 2,14 | 1,42% | - |
| 20.02.2025 | 2,13 | 2,17 | 2,05 | 2,11 | -0,94% | 1.600,00 |
| 19.02.2025 | 2,09 | 2,21 | 2,03 | 2,13 | 1,91% | - |
| 18.02.2025 | 2,04 | 2,21 | 2,02 | 2,09 | 1,95% | - |
| 17.02.2025 | 2,05 | 2,05 | 2,03 | 2,05 | 0,99% | - |
| 14.02.2025 | 2,00 | 2,13 | 2,00 | 2,03 | 0,00% | - |
| 13.02.2025 | 2,05 | 2,07 | 1,97 | 2,03 | -0,98% | - |
| 12.02.2025 | 1,84 | 2,05 | 1,80 | 2,05 | 11,41% | 234,00 |
| 11.02.2025 | 1,86 | 1,89 | 1,76 | 1,84 | -1,08% | - |
| 10.02.2025 | 1,91 | 1,98 | 1,79 | 1,86 | -1,06% | - |
| 07.02.2025 | 1,89 | 1,97 | 1,84 | 1,88 | -2,08% | - |
| 06.02.2025 | 1,93 | 1,97 | 1,86 | 1,92 | -2,54% | - |
| 05.02.2025 | 1,92 | 1,97 | 1,89 | 1,97 | 3,68% | - |
| 04.02.2025 | 1,93 | 1,96 | 1,88 | 1,90 | -1,55% | - |
| 03.02.2025 | 2,01 | 2,05 | 1,85 | 1,93 | -3,98% | 8.100,00 |
| 31.01.2025 | 1,98 | 2,07 | 1,96 | 2,01 | 0,75% | - |
| 30.01.2025 | 2,00 | 2,03 | 1,95 | 2,00 | 2,57% | - |
| 29.01.2025 | 2,09 | 2,14 | 1,92 | 1,95 | -6,94% | - |
| 28.01.2025 | 2,18 | 2,21 | 2,05 | 2,09 | -3,69% | - |
| 27.01.2025 | 2,07 | 2,23 | 2,05 | 2,17 | 5,85% | - |
| 24.01.2025 | 2,21 | 2,27 | 2,01 | 2,05 | -6,39% | 400,00 |
| 23.01.2025 | 2,12 | 2,23 | 2,10 | 2,19 | 0,92% | - |
| 22.01.2025 | 2,12 | 2,19 | 2,04 | 2,17 | 2,84% | - |
| 21.01.2025 | 2,02 | 2,15 | 1,94 | 2,11 | 5,24% | - |
| 20.01.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -2,20% | - |
| 17.01.2025 | 1,86 | 2,05 | 1,84 | 2,05 | 10,22% | - |
| 16.01.2025 | 1,81 | 1,90 | 1,78 | 1,86 | 2,76% | - |
| 15.01.2025 | 1,79 | 1,87 | 1,77 | 1,81 | -0,55% | - |