1,110$
0,91%
Echtzeit-Aktienkurs COCRYSTAL PHARMA NEW O.N.
Bid:
Ask:
Aktienkurse zur COCRYSTAL PHARMA NEW O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 1,07 | 1,13 | 1,07 | 1,12 | 1,82% | 38.298,00 |
| 13.08.2026 | 1,11 | 1,15 | 1,10 | 1,10 | -1,79% | 35.955,00 |
| 12.08.2026 | 1,12 | 1,12 | 1,08 | 1,12 | 3,70% | 51.355,00 |
| 11.08.2026 | 1,08 | 1,14 | 1,06 | 1,08 | 0,00% | 75.481,00 |
| 10.08.2026 | 1,12 | 1,17 | 1,06 | 1,08 | 1,89% | 232.093,00 |
| 07.08.2026 | 1,04 | 1,09 | 0,97 | 1,06 | 2,91% | 54.207,00 |
| 06.08.2026 | 1,03 | 1,05 | 1,03 | 1,03 | 0,98% | 30.935,00 |
| 05.08.2026 | 1,00 | 1,02 | 0,93 | 1,02 | 4,06% | 69.044,00 |
| 04.08.2026 | 0,97 | 1,04 | 0,96 | 0,98 | 4,28% | 116.095,00 |
| 03.08.2026 | 0,87 | 1,00 | 0,85 | 0,94 | 14,63% | 417.522,00 |
| 31.07.2026 | 0,88 | 0,89 | 0,82 | 0,82 | -5,50% | 34.920,00 |
| 30.07.2026 | 0,87 | 0,87 | 0,85 | 0,87 | -0,30% | 24.231,00 |
| 29.07.2026 | 0,93 | 0,93 | 0,76 | 0,87 | -6,91% | 73.751,00 |
| 28.07.2026 | 0,92 | 0,96 | 0,92 | 0,93 | 1,76% | 16.921,00 |
| 27.07.2026 | 0,91 | 0,93 | 0,91 | 0,92 | 2,08% | 25.261,00 |
| 24.07.2026 | 0,91 | 0,96 | 0,90 | 0,90 | -2,18% | 38.235,00 |
| 23.07.2026 | 0,97 | 0,97 | 0,91 | 0,92 | -1,72% | 39.736,00 |
| 22.07.2026 | 0,93 | 0,94 | 0,93 | 0,94 | 0,66% | 20.081,00 |
| 21.07.2026 | 0,94 | 0,95 | 0,93 | 0,93 | 0,01% | 29.771,00 |
| 20.07.2026 | 0,95 | 0,98 | 0,93 | 0,93 | -2,11% | 16.485,00 |
| 17.07.2026 | 0,95 | 0,98 | 0,95 | 0,95 | -1,47% | 12.078,00 |
| 16.07.2026 | 0,97 | 0,98 | 0,95 | 0,96 | 0,44% | 7.680,00 |
| 15.07.2026 | 0,95 | 0,98 | 0,95 | 0,96 | 2,13% | 32.398,00 |
| 14.07.2026 | 0,96 | 0,99 | 0,94 | 0,94 | -2,08% | 61.485,00 |
| 13.07.2026 | 1,01 | 1,01 | 0,96 | 0,96 | -4,95% | 27.942,00 |
| 10.07.2026 | 1,00 | 1,03 | 1,00 | 1,01 | 0,00% | 10.058,00 |
| 09.07.2026 | 1,01 | 1,01 | 1,00 | 1,01 | 2,85% | 18.639,00 |
| 08.07.2026 | 1,01 | 1,01 | 0,98 | 0,98 | -3,73% | 18.983,00 |
| 07.07.2026 | 1,03 | 1,05 | 1,01 | 1,02 | -1,92% | 29.470,00 |
| 06.07.2026 | 1,04 | 1,05 | 1,02 | 1,04 | 0,00% | 14.694,00 |
| 02.07.2026 | 1,05 | 1,07 | 1,04 | 1,04 | -1,42% | 17.347,00 |
| 01.07.2026 | 1,06 | 1,07 | 1,05 | 1,06 | 0,48% | 35.048,00 |
| 30.06.2026 | 1,01 | 1,07 | 1,01 | 1,05 | 1,94% | 47.600,00 |
| 29.06.2026 | 1,00 | 1,05 | 0,99 | 1,03 | 0,98% | 52.225,00 |
| 26.06.2026 | 1,00 | 1,05 | 0,97 | 1,02 | 0,99% | 67.865,00 |
| 25.06.2026 | 1,04 | 1,06 | 1,01 | 1,01 | -3,81% | 97.323,00 |
| 24.06.2026 | 1,07 | 1,08 | 1,01 | 1,05 | -0,94% | 112.112,00 |
| 23.06.2026 | 1,00 | 1,08 | 1,00 | 1,06 | 6,00% | 132.497,00 |
| 22.06.2026 | 1,00 | 1,04 | 1,00 | 1,00 | 0,50% | 104.368,00 |
| 18.06.2026 | 0,96 | 1,00 | 0,95 | 1,00 | 2,43% | 74.320,00 |
| 17.06.2026 | 0,95 | 0,99 | 0,94 | 0,97 | 2,66% | 53.214,00 |
| 16.06.2026 | 0,99 | 0,99 | 0,94 | 0,95 | -4,43% | 168.493,00 |
| 15.06.2026 | 0,99 | 1,02 | 0,95 | 0,99 | -0,49% | 131.994,00 |
| 12.06.2026 | 0,99 | 1,02 | 0,99 | 1,00 | -1,49% | 80.613,00 |
| 11.06.2026 | 0,99 | 1,04 | 0,99 | 1,01 | 1,00% | 30.345,00 |
| 10.06.2026 | 1,00 | 1,07 | 1,00 | 1,00 | -2,44% | 50.041,00 |
| 09.06.2026 | 1,00 | 1,08 | 1,00 | 1,03 | 1,49% | 65.530,00 |
| 08.06.2026 | 0,97 | 1,02 | 0,97 | 1,01 | 4,77% | 40.128,00 |
| 05.06.2026 | 1,05 | 1,06 | 0,95 | 0,96 | -8,19% | 160.196,00 |
| 04.06.2026 | 1,06 | 1,12 | 1,02 | 1,05 | -0,94% | 200.811,00 |
| 03.06.2026 | 1,05 | 1,10 | 1,05 | 1,06 | 0,95% | 73.731,00 |
| 02.06.2026 | 1,06 | 1,09 | 1,05 | 1,05 | -5,41% | 185.141,00 |
| 01.06.2026 | 1,13 | 1,15 | 1,07 | 1,11 | -0,89% | 188.981,00 |
| 29.05.2026 | 1,13 | 1,14 | 1,10 | 1,12 | -0,88% | 103.944,00 |
| 28.05.2026 | 1,10 | 1,20 | 1,08 | 1,13 | 0,89% | 80.398,00 |
| 27.05.2026 | 1,13 | 1,18 | 1,11 | 1,12 | -0,88% | 122.860,00 |
| 26.05.2026 | 1,26 | 1,26 | 1,13 | 1,13 | -1,74% | 350.562,00 |
| 22.05.2026 | 1,13 | 1,18 | 1,11 | 1,15 | 1,77% | 54.413,00 |
| 21.05.2026 | 1,11 | 1,15 | 1,08 | 1,13 | 1,80% | 42.916,00 |
| 20.05.2026 | 1,14 | 1,16 | 1,09 | 1,11 | -3,48% | 104.320,00 |
| 19.05.2026 | 1,17 | 1,20 | 1,10 | 1,15 | -2,54% | 151.383,00 |
| 18.05.2026 | 1,23 | 1,29 | 1,18 | 1,18 | -1,67% | 175.942,00 |
| 15.05.2026 | 1,23 | 1,27 | 1,19 | 1,20 | -4,76% | 101.295,00 |
| 14.05.2026 | 1,29 | 1,29 | 1,25 | 1,26 | -1,56% | 66.838,00 |
| 13.05.2026 | 1,29 | 1,30 | 1,28 | 1,28 | -2,29% | 90.166,00 |
| 12.05.2026 | 1,29 | 1,36 | 1,28 | 1,31 | 0,77% | 128.025,00 |
| 11.05.2026 | 1,40 | 1,44 | 1,29 | 1,30 | -9,72% | 189.052,00 |
| 08.05.2026 | 1,40 | 1,45 | 1,36 | 1,44 | 3,60% | 191.362,00 |
| 07.05.2026 | 1,38 | 1,43 | 1,38 | 1,39 | -1,42% | 103.463,00 |
| 06.05.2026 | 1,40 | 1,45 | 1,38 | 1,41 | 2,17% | 137.897,00 |
| 05.05.2026 | 1,32 | 1,42 | 1,32 | 1,38 | 5,34% | 203.311,00 |
| 04.05.2026 | 1,37 | 1,39 | 1,28 | 1,31 | -5,07% | 170.392,00 |
| 01.05.2026 | 1,45 | 1,45 | 1,38 | 1,38 | -3,50% | 145.024,00 |
| 30.04.2026 | 1,40 | 1,48 | 1,38 | 1,43 | 2,88% | 138.930,00 |
| 29.04.2026 | 1,38 | 1,40 | 1,37 | 1,39 | 0,00% | 117.789,00 |
| 28.04.2026 | 1,35 | 1,42 | 1,35 | 1,39 | -0,71% | 75.056,00 |
| 27.04.2026 | 1,45 | 1,45 | 1,40 | 1,40 | -2,10% | 109.352,00 |
| 24.04.2026 | 1,41 | 1,45 | 1,38 | 1,43 | 1,42% | 141.339,00 |
| 23.04.2026 | 1,46 | 1,48 | 1,39 | 1,41 | -4,08% | 196.418,00 |
| 22.04.2026 | 1,42 | 1,49 | 1,42 | 1,47 | 2,80% | 88.499,00 |
| 21.04.2026 | 1,49 | 1,50 | 1,41 | 1,43 | -5,30% | 151.658,00 |
| 20.04.2026 | 1,50 | 1,53 | 1,48 | 1,51 | 0,00% | 185.116,00 |
| 17.04.2026 | 1,55 | 1,58 | 1,49 | 1,51 | -3,82% | 383.865,00 |
| 16.04.2026 | 1,47 | 1,59 | 1,47 | 1,57 | 4,67% | 503.325,00 |
| 15.04.2026 | 1,50 | 1,54 | 1,46 | 1,50 | -1,96% | 319.710,00 |
| 14.04.2026 | 1,42 | 1,53 | 1,42 | 1,53 | 6,99% | 567.215,00 |
| 13.04.2026 | 1,21 | 1,43 | 1,21 | 1,43 | 14,40% | 350.849,00 |
| 10.04.2026 | 1,41 | 1,43 | 1,17 | 1,25 | -12,59% | 595.179,00 |
| 09.04.2026 | 1,40 | 1,52 | 1,36 | 1,43 | -0,69% | 551.674,00 |
| 08.04.2026 | 1,48 | 1,56 | 1,42 | 1,44 | -2,04% | 680.257,00 |
| 07.04.2026 | 1,43 | 1,52 | 1,35 | 1,47 | -2,00% | 1.340.535,00 |
| 06.04.2026 | 1,49 | 1,52 | 1,34 | 1,50 | -0,66% | 4.406.405,00 |
| 02.04.2026 | 1,71 | 2,03 | 1,36 | 1,51 | 48,04% | 137.317.487,00 |
| 01.04.2026 | 1,05 | 1,08 | 1,01 | 1,02 | 0,99% | 28.169,00 |
| 31.03.2026 | 1,00 | 1,06 | 1,00 | 1,01 | 0,00% | 22.463,00 |
| 30.03.2026 | 1,03 | 1,04 | 1,00 | 1,01 | -1,94% | 65.982,00 |
| 27.03.2026 | 1,03 | 1,06 | 1,03 | 1,03 | 0,00% | 22.756,00 |
| 26.03.2026 | 1,06 | 1,08 | 1,02 | 1,03 | -4,63% | 35.882,00 |
| 25.03.2026 | 1,08 | 1,10 | 1,06 | 1,08 | 0,93% | 32.292,00 |
| 24.03.2026 | 1,06 | 1,12 | 1,03 | 1,07 | -0,93% | 48.360,00 |