2,370$
-8,85%
Echtzeit-Aktienkurs Inovio Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Inovio Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 2,54 | 2,63 | 2,30 | 2,33 | -10,38% | 263.764,00 |
| 17.12.2025 | 2,31 | 2,72 | 2,30 | 2,60 | 12,07% | 4.554.802,00 |
| 16.12.2025 | 2,28 | 2,34 | 2,20 | 2,32 | 2,65% | 1.309.979,00 |
| 15.12.2025 | 2,07 | 2,37 | 2,03 | 2,26 | 9,71% | 2.789.750,00 |
| 12.12.2025 | 2,13 | 2,17 | 2,05 | 2,06 | -3,29% | 745.581,00 |
| 11.12.2025 | 2,17 | 2,22 | 2,13 | 2,13 | -1,84% | 903.503,00 |
| 10.12.2025 | 2,18 | 2,27 | 2,13 | 2,17 | -0,46% | 1.227.310,00 |
| 09.12.2025 | 2,24 | 2,24 | 2,07 | 2,18 | 4,31% | 1.683.310,00 |
| 08.12.2025 | 2,08 | 2,17 | 2,07 | 2,09 | 0,97% | 1.199.244,00 |
| 05.12.2025 | 2,02 | 2,08 | 1,99 | 2,07 | 2,48% | 1.000.093,00 |
| 04.12.2025 | 2,01 | 2,06 | 1,96 | 2,02 | 0,00% | 679.825,00 |
| 03.12.2025 | 1,91 | 2,04 | 1,90 | 2,02 | 5,21% | 802.027,00 |
| 02.12.2025 | 1,93 | 1,93 | 1,86 | 1,92 | 0,00% | 1.447.696,00 |
| 01.12.2025 | 2,06 | 2,10 | 1,91 | 1,92 | -6,80% | 1.061.385,00 |
| 28.11.2025 | 2,00 | 2,07 | 1,97 | 2,06 | 5,10% | 594.500,00 |
| 26.11.2025 | 1,82 | 1,99 | 1,82 | 1,96 | 8,29% | 1.332.683,00 |
| 25.11.2025 | 1,82 | 1,84 | 1,76 | 1,81 | 0,00% | 623.558,00 |
| 24.11.2025 | 1,79 | 1,85 | 1,78 | 1,81 | 2,84% | 932.565,00 |
| 21.11.2025 | 1,73 | 1,79 | 1,72 | 1,76 | 1,73% | 755.111,00 |
| 20.11.2025 | 1,85 | 1,88 | 1,72 | 1,73 | -2,81% | 831.280,00 |
| 19.11.2025 | 1,90 | 1,91 | 1,77 | 1,78 | -5,82% | 1.573.706,00 |
| 18.11.2025 | 1,98 | 1,99 | 1,89 | 1,89 | -4,55% | 1.217.074,00 |
| 17.11.2025 | 2,08 | 2,11 | 1,96 | 1,98 | -3,41% | 1.233.876,00 |
| 14.11.2025 | 1,98 | 2,10 | 1,95 | 2,05 | 5,13% | 1.487.610,00 |
| 13.11.2025 | 1,97 | 2,02 | 1,93 | 1,95 | -0,51% | 951.465,00 |
| 12.11.2025 | 2,02 | 2,07 | 1,95 | 1,96 | -2,00% | 942.330,00 |
| 11.11.2025 | 2,00 | 2,05 | 1,90 | 2,00 | -6,98% | 3.408.677,00 |
| 10.11.2025 | 2,17 | 2,23 | 2,12 | 2,15 | 1,42% | 1.269.020,00 |
| 07.11.2025 | 2,20 | 2,22 | 2,03 | 2,12 | -5,78% | 1.761.898,00 |
| 06.11.2025 | 2,28 | 2,32 | 2,21 | 2,25 | -1,75% | 941.721,00 |
| 05.11.2025 | 2,42 | 2,44 | 2,27 | 2,29 | -5,76% | 1.912.638,00 |
| 04.11.2025 | 2,43 | 2,58 | 2,41 | 2,43 | -2,80% | 2.074.914,00 |
| 03.11.2025 | 2,35 | 2,50 | 2,29 | 2,50 | 6,38% | 2.273.616,00 |
| 31.10.2025 | 2,40 | 2,42 | 2,31 | 2,35 | -0,42% | 542.701,00 |
| 30.10.2025 | 2,45 | 2,47 | 2,36 | 2,36 | -2,88% | 801.497,00 |
| 29.10.2025 | 2,59 | 2,68 | 2,42 | 2,43 | -5,81% | 1.204.761,00 |
| 28.10.2025 | 2,50 | 2,67 | 2,44 | 2,58 | 3,61% | 1.598.972,00 |
| 27.10.2025 | 2,56 | 2,66 | 2,47 | 2,49 | 6,87% | 2.168.213,00 |
| 24.10.2025 | 2,28 | 2,34 | 2,27 | 2,33 | 3,56% | 628.118,00 |
| 23.10.2025 | 2,23 | 2,31 | 2,21 | 2,25 | 1,35% | 495.846,00 |
| 22.10.2025 | 2,30 | 2,31 | 2,22 | 2,22 | -4,72% | 1.250.183,00 |
| 21.10.2025 | 2,47 | 2,49 | 2,32 | 2,33 | -5,67% | 1.631.833,00 |
| 20.10.2025 | 2,40 | 2,48 | 2,38 | 2,47 | 5,11% | 519.257,00 |
| 17.10.2025 | 2,42 | 2,45 | 2,35 | 2,35 | -4,47% | 709.589,00 |
| 16.10.2025 | 2,58 | 2,63 | 2,41 | 2,46 | -3,15% | 842.634,00 |
| 15.10.2025 | 2,49 | 2,58 | 2,45 | 2,54 | 4,10% | 731.530,00 |
| 14.10.2025 | 2,41 | 2,46 | 2,37 | 2,44 | -1,21% | 782.995,00 |
| 13.10.2025 | 2,59 | 2,63 | 2,40 | 2,47 | -3,89% | 886.031,00 |
| 10.10.2025 | 2,62 | 2,66 | 2,53 | 2,57 | -3,02% | 1.065.169,00 |
| 09.10.2025 | 2,60 | 2,65 | 2,52 | 2,65 | 3,52% | 919.121,00 |
| 08.10.2025 | 2,38 | 2,68 | 2,36 | 2,56 | 7,11% | 2.398.926,00 |
| 07.10.2025 | 2,41 | 2,44 | 2,28 | 2,39 | -0,83% | 1.014.412,00 |
| 06.10.2025 | 2,43 | 2,58 | 2,41 | 2,41 | -0,21% | 977.645,00 |
| 03.10.2025 | 2,49 | 2,54 | 2,39 | 2,42 | -1,83% | 307.149,00 |
| 02.10.2025 | 2,40 | 2,50 | 2,40 | 2,46 | 3,80% | 672.257,00 |
| 01.10.2025 | 2,34 | 2,50 | 2,34 | 2,37 | 1,28% | 869.916,00 |
| 30.09.2025 | 2,44 | 2,45 | 2,28 | 2,34 | -4,10% | 896.965,00 |
| 29.09.2025 | 2,50 | 2,54 | 2,41 | 2,44 | -1,61% | 638.431,00 |
| 26.09.2025 | 2,44 | 2,49 | 2,38 | 2,48 | 2,06% | 617.324,00 |
| 25.09.2025 | 2,48 | 2,50 | 2,39 | 2,43 | -3,57% | 562.247,00 |
| 24.09.2025 | 2,43 | 2,52 | 2,39 | 2,52 | 4,56% | 879.812,00 |
| 23.09.2025 | 2,49 | 2,51 | 2,37 | 2,41 | -3,21% | 855.499,00 |
| 22.09.2025 | 2,32 | 2,50 | 2,28 | 2,49 | 8,26% | 846.221,00 |
| 19.09.2025 | 2,32 | 2,34 | 2,26 | 2,30 | -0,43% | 1.300.532,00 |
| 18.09.2025 | 2,19 | 2,40 | 2,19 | 2,31 | 5,96% | 1.594.127,00 |
| 17.09.2025 | 2,32 | 2,32 | 2,16 | 2,18 | -4,39% | 1.409.594,00 |
| 16.09.2025 | 2,28 | 2,33 | 2,26 | 2,28 | 0,00% | 698.822,00 |
| 15.09.2025 | 2,38 | 2,42 | 2,26 | 2,28 | -4,20% | 1.629.084,00 |
| 12.09.2025 | 2,66 | 2,67 | 2,38 | 2,38 | -10,19% | 2.473.612,00 |
| 11.09.2025 | 2,64 | 2,82 | 2,60 | 2,65 | 0,38% | 1.511.672,00 |
| 10.09.2025 | 2,74 | 2,82 | 2,64 | 2,64 | -4,00% | 1.232.102,00 |
| 09.09.2025 | 2,89 | 2,98 | 2,67 | 2,75 | -4,18% | 2.391.882,00 |
| 08.09.2025 | 2,82 | 2,97 | 2,78 | 2,87 | 2,87% | 2.210.959,00 |
| 05.09.2025 | 2,76 | 2,86 | 2,66 | 2,79 | 1,45% | 1.663.113,00 |
| 04.09.2025 | 2,75 | 2,79 | 2,61 | 2,75 | 1,48% | 1.743.700,00 |
| 03.09.2025 | 2,57 | 2,77 | 2,55 | 2,71 | 5,45% | 2.864.737,00 |
| 02.09.2025 | 2,35 | 2,60 | 2,34 | 2,57 | 8,44% | 3.188.169,00 |
| 29.08.2025 | 2,46 | 2,47 | 2,33 | 2,37 | -3,66% | 1.202.606,00 |
| 28.08.2025 | 2,50 | 2,51 | 2,34 | 2,46 | 0,00% | 2.940.890,00 |
| 27.08.2025 | 2,04 | 2,51 | 2,03 | 2,46 | 20,59% | 7.052.350,00 |
| 26.08.2025 | 1,99 | 2,05 | 1,95 | 2,04 | 4,62% | 1.591.145,00 |
| 25.08.2025 | 1,96 | 1,99 | 1,91 | 1,95 | -0,51% | 1.291.985,00 |
| 22.08.2025 | 1,93 | 2,06 | 1,90 | 1,96 | 2,62% | 2.282.046,00 |
| 21.08.2025 | 1,84 | 1,93 | 1,81 | 1,91 | 3,24% | 1.110.583,00 |
| 20.08.2025 | 1,93 | 1,94 | 1,80 | 1,85 | -4,64% | 1.092.036,00 |
| 19.08.2025 | 1,90 | 1,94 | 1,84 | 1,94 | 2,11% | 1.948.224,00 |
| 18.08.2025 | 1,90 | 1,95 | 1,79 | 1,90 | 2,15% | 2.251.932,00 |
| 15.08.2025 | 1,75 | 2,08 | 1,75 | 1,86 | 14,81% | 11.671.658,00 |
| 14.08.2025 | 1,67 | 1,68 | 1,58 | 1,62 | -4,71% | 996.884,00 |
| 13.08.2025 | 1,50 | 1,73 | 1,48 | 1,70 | 14,09% | 4.546.880,00 |
| 12.08.2025 | 1,46 | 1,51 | 1,44 | 1,49 | 3,47% | 1.284.443,00 |
| 11.08.2025 | 1,41 | 1,47 | 1,41 | 1,44 | 2,13% | 775.677,00 |
| 08.08.2025 | 1,42 | 1,43 | 1,40 | 1,41 | -2,08% | 396.555,00 |
| 07.08.2025 | 1,47 | 1,49 | 1,42 | 1,44 | -1,37% | 697.611,00 |
| 06.08.2025 | 1,49 | 1,49 | 1,44 | 1,46 | -1,35% | 550.344,00 |
| 05.08.2025 | 1,48 | 1,52 | 1,46 | 1,48 | 0,68% | 895.711,00 |
| 04.08.2025 | 1,42 | 1,48 | 1,40 | 1,47 | 2,80% | 863.214,00 |
| 01.08.2025 | 1,39 | 1,45 | 1,35 | 1,43 | 0,70% | 942.990,00 |
| 31.07.2025 | 1,45 | 1,46 | 1,41 | 1,42 | -1,39% | 783.705,00 |
| 30.07.2025 | 1,46 | 1,49 | 1,42 | 1,44 | 0,70% | 838.827,00 |