5,145$
-5,60%
Echtzeit-Aktienkurs Evoke Pharma Inc.
Bid:
Ask:
Aktienkurse zur Evoke Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 5,36 | 5,36 | 5,03 | 5,20 | -4,59% | 17.916,00 |
| 29.08.2025 | 5,39 | 5,57 | 5,27 | 5,45 | 3,02% | 46.068,00 |
| 28.08.2025 | 5,10 | 5,39 | 5,10 | 5,29 | -3,64% | 24.706,00 |
| 27.08.2025 | 5,22 | 5,62 | 5,21 | 5,49 | 1,48% | 49.963,00 |
| 26.08.2025 | 5,27 | 5,70 | 5,05 | 5,41 | 4,04% | 397.561,00 |
| 25.08.2025 | 5,03 | 5,31 | 4,98 | 5,20 | -5,97% | 71.228,00 |
| 22.08.2025 | 5,65 | 5,83 | 5,50 | 5,53 | -12,78% | 162.009,00 |
| 21.08.2025 | 6,52 | 7,04 | 6,00 | 6,34 | 8,75% | 7.490.548,00 |
| 20.08.2025 | 5,75 | 5,96 | 5,58 | 5,83 | -4,89% | 21.717,00 |
| 19.08.2025 | 5,84 | 6,17 | 5,55 | 6,13 | 2,85% | 59.561,00 |
| 18.08.2025 | 5,11 | 5,96 | 5,00 | 5,96 | 16,41% | 121.714,00 |
| 15.08.2025 | 5,04 | 5,18 | 4,83 | 5,12 | -0,39% | 29.409,00 |
| 14.08.2025 | 4,83 | 5,17 | 4,75 | 5,14 | 4,26% | 28.775,00 |
| 13.08.2025 | 4,62 | 5,08 | 4,61 | 4,93 | -1,20% | 23.492,00 |
| 12.08.2025 | 5,30 | 5,45 | 4,92 | 4,99 | -8,78% | 47.414,00 |
| 11.08.2025 | 5,39 | 5,65 | 5,36 | 5,47 | 0,55% | 19.514,00 |
| 08.08.2025 | 5,36 | 5,70 | 5,33 | 5,44 | 2,06% | 32.064,00 |
| 07.08.2025 | 5,46 | 5,55 | 5,33 | 5,33 | -6,49% | 50.588,00 |
| 06.08.2025 | 5,56 | 5,81 | 5,45 | 5,70 | 4,59% | 393.546,00 |
| 05.08.2025 | 5,34 | 5,66 | 5,14 | 5,45 | 1,30% | 71.496,00 |
| 04.08.2025 | 4,65 | 5,65 | 4,60 | 5,38 | 14,71% | 382.079,00 |
| 01.08.2025 | 3,50 | 5,06 | 3,43 | 4,69 | 29,20% | 355.372,00 |
| 31.07.2025 | 3,71 | 3,86 | 3,45 | 3,63 | -5,71% | 38.263,00 |
| 30.07.2025 | 3,96 | 3,96 | 3,71 | 3,85 | -2,53% | 62.270,00 |
| 29.07.2025 | 4,30 | 4,32 | 3,95 | 3,95 | -9,40% | 71.077,00 |
| 28.07.2025 | 4,35 | 4,50 | 4,29 | 4,36 | -1,58% | 41.735,00 |
| 25.07.2025 | 4,49 | 4,70 | 4,41 | 4,43 | -3,49% | 56.911,00 |
| 24.07.2025 | 4,50 | 4,66 | 4,26 | 4,59 | 1,55% | 88.446,00 |
| 23.07.2025 | 4,50 | 4,73 | 4,41 | 4,52 | 2,96% | 50.815,00 |
| 22.07.2025 | 4,56 | 4,56 | 4,34 | 4,39 | -5,59% | 51.460,00 |
| 21.07.2025 | 4,57 | 4,80 | 4,17 | 4,65 | 1,97% | 195.384,00 |
| 18.07.2025 | 4,61 | 4,85 | 4,49 | 4,56 | -1,08% | 106.568,00 |
| 17.07.2025 | 4,74 | 5,10 | 4,61 | 4,61 | -5,53% | 105.883,00 |
| 16.07.2025 | 4,88 | 5,30 | 4,77 | 4,88 | -4,87% | 124.432,00 |
| 15.07.2025 | 5,35 | 5,59 | 4,90 | 5,13 | -10,55% | 241.927,00 |
| 14.07.2025 | 5,82 | 5,88 | 5,25 | 5,74 | -4,58% | 461.989,00 |
| 11.07.2025 | 6,01 | 6,43 | 5,80 | 6,01 | -1,64% | 634.593,00 |
| 10.07.2025 | 6,53 | 6,79 | 5,74 | 6,11 | -12,59% | 2.680.887,00 |
| 09.07.2025 | 8,50 | 9,88 | 6,12 | 6,99 | 162,78% | 140.156.033,00 |
| 08.07.2025 | 2,61 | 2,82 | 2,52 | 2,66 | 0,38% | 23.269,00 |
| 07.07.2025 | 2,72 | 2,77 | 2,61 | 2,65 | -2,57% | 3.979,00 |
| 03.07.2025 | 2,78 | 2,84 | 2,70 | 2,72 | 1,12% | 25.028,00 |
| 02.07.2025 | 2,64 | 2,69 | 2,64 | 2,69 | 1,13% | 5.186,00 |
| 01.07.2025 | 2,60 | 2,66 | 2,60 | 2,66 | 2,31% | 2.290,00 |
| 30.06.2025 | 2,59 | 2,66 | 2,50 | 2,60 | -1,03% | 15.610,00 |
| 27.06.2025 | 2,69 | 2,69 | 2,55 | 2,63 | -0,49% | 9.949,00 |
| 26.06.2025 | 2,79 | 2,81 | 2,63 | 2,64 | -6,79% | 19.201,00 |
| 25.06.2025 | 2,68 | 2,83 | 2,66 | 2,83 | 2,62% | 5.680,00 |
| 24.06.2025 | 2,55 | 2,84 | 2,54 | 2,76 | 10,40% | 23.095,00 |
| 23.06.2025 | 2,68 | 2,71 | 2,46 | 2,50 | -9,19% | 19.805,00 |
| 20.06.2025 | 2,74 | 2,75 | 2,56 | 2,75 | 0,92% | 3.515,00 |
| 18.06.2025 | 2,81 | 2,89 | 2,47 | 2,73 | -1,69% | 40.633,00 |
| 17.06.2025 | 2,81 | 3,01 | 2,78 | 2,78 | -5,75% | 3.371,00 |
| 16.06.2025 | 2,88 | 3,00 | 2,76 | 2,94 | 1,78% | 7.815,00 |
| 13.06.2025 | 2,93 | 2,97 | 2,78 | 2,89 | -1,93% | 17.835,00 |
| 12.06.2025 | 2,85 | 3,08 | 2,83 | 2,95 | -1,67% | 10.635,00 |
| 11.06.2025 | 2,89 | 3,09 | 2,83 | 3,00 | 5,26% | 37.581,00 |
| 10.06.2025 | 3,00 | 3,10 | 2,81 | 2,85 | -5,48% | 62.052,00 |
| 09.06.2025 | 3,06 | 3,12 | 2,85 | 3,02 | 2,21% | 8.187,00 |
| 06.06.2025 | 3,46 | 3,63 | 2,92 | 2,95 | -14,84% | 54.639,00 |
| 05.06.2025 | 3,49 | 3,65 | 3,23 | 3,46 | -0,88% | 13.735,00 |
| 04.06.2025 | 3,52 | 3,64 | 3,38 | 3,50 | -2,91% | 18.308,00 |
| 03.06.2025 | 3,60 | 3,60 | 3,60 | 3,60 | 0,99% | 4.058,00 |
| 02.06.2025 | 3,51 | 3,70 | 3,36 | 3,56 | 0,41% | 11.647,00 |
| 30.05.2025 | 3,50 | 3,55 | 3,33 | 3,55 | -1,71% | 3.082,00 |
| 29.05.2025 | 3,73 | 3,73 | 3,36 | 3,61 | 2,62% | 9.078,00 |
| 28.05.2025 | 3,48 | 3,85 | 3,40 | 3,52 | -7,87% | 18.461,00 |
| 27.05.2025 | 3,72 | 3,92 | 3,64 | 3,82 | 1,60% | 14.759,00 |
| 23.05.2025 | 3,65 | 3,80 | 3,65 | 3,76 | 1,62% | 8.809,00 |
| 22.05.2025 | 3,50 | 3,75 | 3,48 | 3,70 | 7,16% | 35.454,00 |
| 21.05.2025 | 3,29 | 3,47 | 3,28 | 3,45 | 6,56% | 35.591,00 |
| 20.05.2025 | 3,11 | 3,30 | 3,11 | 3,24 | -0,15% | 7.868,00 |
| 19.05.2025 | 3,37 | 3,37 | 3,22 | 3,25 | 0,78% | 5.603,00 |
| 16.05.2025 | 3,22 | 3,34 | 3,22 | 3,22 | 1,42% | 2.642,00 |
| 15.05.2025 | 3,14 | 3,29 | 3,13 | 3,18 | 0,79% | 5.546,00 |
| 14.05.2025 | 3,14 | 3,21 | 3,00 | 3,15 | 0,32% | 8.536,00 |
| 13.05.2025 | 3,14 | 3,21 | 3,12 | 3,14 | -0,48% | 5.874,00 |
| 12.05.2025 | 3,26 | 3,33 | 3,04 | 3,16 | 0,48% | 10.119,00 |
| 09.05.2025 | 3,24 | 3,27 | 3,13 | 3,14 | -2,79% | 11.626,00 |
| 08.05.2025 | 3,19 | 3,32 | 3,03 | 3,23 | 3,86% | 10.303,00 |
| 07.05.2025 | 3,16 | 3,31 | 3,00 | 3,11 | -5,76% | 23.662,00 |
| 06.05.2025 | 3,04 | 3,36 | 3,03 | 3,30 | 6,80% | 11.668,00 |
| 05.05.2025 | 2,93 | 3,09 | 2,82 | 3,09 | 0,00% | 30.667,00 |
| 02.05.2025 | 2,87 | 3,12 | 2,78 | 3,09 | 6,19% | 8.204,00 |
| 01.05.2025 | 2,73 | 2,98 | 2,73 | 2,91 | 5,81% | 20.659,00 |
| 30.04.2025 | 2,68 | 2,82 | 2,63 | 2,75 | 2,23% | 47.166,00 |
| 29.04.2025 | 2,63 | 2,71 | 2,63 | 2,69 | 1,93% | 13.698,00 |
| 28.04.2025 | 2,59 | 2,64 | 2,40 | 2,64 | 2,29% | 4.967,00 |
| 25.04.2025 | 2,60 | 2,62 | 2,36 | 2,58 | -0,39% | 13.903,00 |
| 24.04.2025 | 2,42 | 2,60 | 2,28 | 2,59 | 7,02% | 9.230,00 |
| 23.04.2025 | 2,41 | 2,47 | 2,31 | 2,42 | -3,20% | 11.839,00 |
| 22.04.2025 | 2,30 | 2,53 | 2,30 | 2,50 | 7,34% | 12.327,00 |
| 21.04.2025 | 2,15 | 2,33 | 2,13 | 2,33 | 8,33% | 7.669,00 |
| 17.04.2025 | 2,15 | 2,15 | 2,02 | 2,15 | 0,00% | 7.937,00 |
| 16.04.2025 | 2,14 | 2,20 | 2,14 | 2,15 | 2,38% | 5.845,00 |
| 15.04.2025 | 2,23 | 2,27 | 1,94 | 2,10 | -4,98% | 30.735,00 |
| 14.04.2025 | 2,21 | 2,27 | 2,15 | 2,21 | 0,45% | 7.524,00 |
| 11.04.2025 | 2,27 | 2,27 | 2,15 | 2,20 | -2,02% | 11.261,00 |
| 10.04.2025 | 2,23 | 2,40 | 2,20 | 2,25 | 0,69% | 15.243,00 |
| 09.04.2025 | 2,09 | 2,23 | 2,01 | 2,23 | 7,73% | 21.427,00 |