Echtzeit-Aktienkurs Inovio Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Inovio Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 2,12 | 2,20 | 2,10 | 2,17 | 2,36% | 728.769,00 |
| 03.06.2025 | 2,12 | 2,18 | 2,03 | 2,12 | 0,95% | 592.251,00 |
| 02.06.2025 | 2,03 | 2,16 | 2,00 | 2,10 | 5,00% | 694.828,00 |
| 30.05.2025 | 2,12 | 2,12 | 2,00 | 2,00 | -6,10% | 467.336,00 |
| 29.05.2025 | 2,03 | 2,27 | 2,01 | 2,13 | 6,50% | 1.260.185,00 |
| 28.05.2025 | 2,00 | 2,04 | 1,98 | 2,00 | 0,00% | 353.221,00 |
| 27.05.2025 | 2,00 | 2,04 | 1,96 | 2,00 | 1,52% | 455.275,00 |
| 23.05.2025 | 1,98 | 1,99 | 1,92 | 1,97 | -2,48% | 439.984,00 |
| 22.05.2025 | 1,95 | 2,06 | 1,93 | 2,02 | 2,02% | 525.379,00 |
| 21.05.2025 | 2,12 | 2,12 | 1,93 | 1,98 | -7,04% | 707.137,00 |
| 20.05.2025 | 2,08 | 2,14 | 2,02 | 2,13 | 2,90% | 698.237,00 |
| 19.05.2025 | 2,04 | 2,09 | 2,00 | 2,07 | 0,98% | 494.624,00 |
| 16.05.2025 | 1,94 | 2,06 | 1,94 | 2,05 | 5,13% | 705.722,00 |
| 15.05.2025 | 1,89 | 1,98 | 1,86 | 1,95 | 3,72% | 411.168,00 |
| 14.05.2025 | 1,92 | 2,00 | 1,78 | 1,88 | -2,08% | 834.923,00 |
| 13.05.2025 | 1,97 | 1,97 | 1,86 | 1,92 | -1,03% | 601.142,00 |
| 12.05.2025 | 1,85 | 1,95 | 1,84 | 1,94 | 7,78% | 606.604,00 |
| 09.05.2025 | 1,83 | 1,88 | 1,77 | 1,80 | -1,10% | 428.082,00 |
| 08.05.2025 | 1,79 | 1,85 | 1,72 | 1,82 | 3,41% | 424.706,00 |
| 07.05.2025 | 1,71 | 1,76 | 1,69 | 1,76 | 2,92% | 453.859,00 |
| 06.05.2025 | 1,85 | 1,88 | 1,70 | 1,71 | -8,06% | 566.796,00 |
| 05.05.2025 | 1,92 | 1,94 | 1,85 | 1,86 | -3,12% | 242.385,00 |
| 02.05.2025 | 1,91 | 1,94 | 1,89 | 1,92 | 1,59% | 434.027,00 |
| 01.05.2025 | 1,94 | 1,94 | 1,82 | 1,89 | -2,58% | 777.556,00 |
| 30.04.2025 | 1,87 | 1,95 | 1,84 | 1,94 | 1,57% | 513.123,00 |
| 29.04.2025 | 1,89 | 1,94 | 1,85 | 1,91 | 1,06% | 219.768,00 |
| 28.04.2025 | 1,86 | 1,92 | 1,81 | 1,89 | 1,07% | 367.109,00 |
| 25.04.2025 | 1,90 | 1,93 | 1,84 | 1,87 | -2,60% | 263.093,00 |
| 24.04.2025 | 1,86 | 1,93 | 1,86 | 1,92 | 2,67% | 414.701,00 |
| 23.04.2025 | 1,91 | 1,94 | 1,84 | 1,87 | 1,08% | 561.635,00 |
| 22.04.2025 | 1,80 | 1,86 | 1,78 | 1,85 | 3,93% | 504.840,00 |
| 21.04.2025 | 1,74 | 1,92 | 1,74 | 1,78 | 2,30% | 506.140,00 |
| 17.04.2025 | 1,71 | 1,76 | 1,69 | 1,74 | 1,16% | 336.259,00 |
| 16.04.2025 | 1,75 | 1,77 | 1,68 | 1,72 | -2,27% | 420.414,00 |
| 15.04.2025 | 1,77 | 1,84 | 1,73 | 1,76 | -0,56% | 463.360,00 |
| 14.04.2025 | 1,65 | 1,77 | 1,64 | 1,77 | 9,94% | 803.623,00 |
| 11.04.2025 | 1,58 | 1,63 | 1,56 | 1,61 | 1,90% | 679.750,00 |
| 10.04.2025 | 1,58 | 1,62 | 1,51 | 1,58 | -0,63% | 519.302,00 |
| 09.04.2025 | 1,42 | 1,64 | 1,42 | 1,59 | 8,90% | 1.003.197,00 |
| 08.04.2025 | 1,65 | 1,65 | 1,44 | 1,46 | -7,59% | 640.597,00 |
| 07.04.2025 | 1,50 | 1,62 | 1,44 | 1,58 | 1,28% | 1.279.509,00 |
| 04.04.2025 | 1,58 | 1,58 | 1,50 | 1,56 | -1,89% | 608.976,00 |
| 03.04.2025 | 1,63 | 1,63 | 1,54 | 1,59 | -4,22% | 648.143,00 |
| 02.04.2025 | 1,50 | 1,68 | 1,47 | 1,66 | 10,67% | 847.239,00 |
| 01.04.2025 | 1,63 | 1,64 | 1,50 | 1,50 | -7,98% | 1.177.772,00 |
| 31.03.2025 | 1,70 | 1,70 | 1,60 | 1,63 | -5,78% | 992.300,00 |
| 28.03.2025 | 1,76 | 1,77 | 1,68 | 1,73 | -1,70% | 634.158,00 |
| 27.03.2025 | 1,76 | 1,78 | 1,71 | 1,76 | 0,57% | 691.745,00 |
| 26.03.2025 | 1,82 | 1,84 | 1,72 | 1,75 | -3,31% | 713.801,00 |
| 25.03.2025 | 1,90 | 1,91 | 1,77 | 1,81 | -3,72% | 1.030.705,00 |
| 24.03.2025 | 1,95 | 1,97 | 1,87 | 1,88 | -2,08% | 958.850,00 |
| 21.03.2025 | 1,93 | 1,98 | 1,88 | 1,92 | -1,03% | 2.021.219,00 |
| 20.03.2025 | 1,96 | 2,01 | 1,92 | 1,94 | -1,02% | 706.281,00 |
| 19.03.2025 | 2,09 | 2,13 | 1,92 | 1,96 | -6,67% | 1.013.752,00 |
| 18.03.2025 | 2,11 | 2,13 | 1,99 | 2,10 | -0,47% | 625.109,00 |
| 17.03.2025 | 2,10 | 2,18 | 2,03 | 2,11 | 3,94% | 619.146,00 |
| 14.03.2025 | 1,98 | 2,04 | 1,95 | 2,03 | 5,18% | 547.488,00 |
| 13.03.2025 | 2,01 | 2,07 | 1,91 | 1,93 | -5,85% | 430.981,00 |
| 12.03.2025 | 1,98 | 2,08 | 1,95 | 2,05 | 5,13% | 385.237,00 |
| 11.03.2025 | 1,95 | 1,99 | 1,91 | 1,95 | 0,00% | 447.959,00 |
| 10.03.2025 | 1,91 | 1,98 | 1,90 | 1,95 | 0,00% | 688.077,00 |
| 07.03.2025 | 1,94 | 1,97 | 1,88 | 1,95 | -0,51% | 436.274,00 |
| 06.03.2025 | 1,95 | 2,00 | 1,90 | 1,96 | -0,51% | 463.506,00 |
| 05.03.2025 | 1,95 | 2,00 | 1,91 | 1,97 | 1,03% | 420.823,00 |
| 04.03.2025 | 1,83 | 1,96 | 1,80 | 1,95 | 5,98% | 639.325,00 |
| 03.03.2025 | 1,98 | 2,00 | 1,84 | 1,84 | -7,07% | 579.469,00 |
| 28.02.2025 | 1,92 | 2,03 | 1,85 | 1,98 | 2,06% | 541.842,00 |
| 27.02.2025 | 1,98 | 2,10 | 1,94 | 1,94 | -2,02% | 573.257,00 |
| 26.02.2025 | 1,98 | 2,06 | 1,90 | 1,98 | 0,00% | 573.359,00 |
| 25.02.2025 | 2,05 | 2,05 | 1,90 | 1,98 | -1,98% | 618.102,00 |
| 24.02.2025 | 2,27 | 2,27 | 2,01 | 2,02 | -9,82% | 842.506,00 |
| 21.02.2025 | 2,22 | 2,33 | 2,17 | 2,24 | 0,90% | 1.396.194,00 |
| 20.02.2025 | 2,22 | 2,22 | 2,14 | 2,22 | 0,00% | 633.177,00 |
| 19.02.2025 | 2,17 | 2,30 | 2,12 | 2,22 | 1,37% | 798.313,00 |
| 18.02.2025 | 2,16 | 2,31 | 2,12 | 2,19 | 1,86% | 1.062.254,00 |
| 14.02.2025 | 2,15 | 2,24 | 2,12 | 2,15 | 0,94% | 993.534,00 |
| 13.02.2025 | 2,14 | 2,16 | 2,05 | 2,13 | 0,00% | 737.280,00 |
| 12.02.2025 | 1,90 | 2,13 | 1,88 | 2,13 | 12,11% | 916.344,00 |
| 11.02.2025 | 1,92 | 1,92 | 1,82 | 1,90 | -1,04% | 488.437,00 |
| 10.02.2025 | 1,96 | 1,97 | 1,85 | 1,92 | -2,04% | 721.173,00 |
| 07.02.2025 | 2,00 | 2,04 | 1,91 | 1,96 | -2,00% | 502.478,00 |
| 06.02.2025 | 2,04 | 2,06 | 1,93 | 2,00 | -1,96% | 526.892,00 |
| 05.02.2025 | 1,98 | 2,05 | 1,97 | 2,04 | 3,03% | 393.181,00 |
| 04.02.2025 | 1,99 | 2,03 | 1,94 | 1,98 | -0,50% | 507.766,00 |
| 03.02.2025 | 2,03 | 2,06 | 1,90 | 1,99 | -4,78% | 698.609,00 |
| 31.01.2025 | 2,09 | 2,15 | 2,05 | 2,09 | 0,00% | 622.970,00 |
| 30.01.2025 | 2,03 | 2,11 | 2,03 | 2,09 | 2,96% | 657.808,00 |
| 29.01.2025 | 2,18 | 2,20 | 2,00 | 2,03 | -7,31% | 634.727,00 |
| 28.01.2025 | 2,25 | 2,25 | 2,13 | 2,19 | -3,52% | 714.859,00 |
| 27.01.2025 | 2,23 | 2,34 | 2,22 | 2,27 | 4,13% | 1.111.043,00 |
| 24.01.2025 | 2,32 | 2,33 | 2,11 | 2,18 | -4,80% | 943.875,00 |
| 23.01.2025 | 2,24 | 2,32 | 2,19 | 2,29 | 1,78% | 1.121.743,00 |
| 22.01.2025 | 2,22 | 2,27 | 2,14 | 2,25 | 2,27% | 718.926,00 |
| 21.01.2025 | 2,11 | 2,25 | 2,00 | 2,20 | 5,77% | 1.004.294,00 |
| 17.01.2025 | 1,94 | 2,11 | 1,90 | 2,08 | 8,90% | 917.788,00 |
| 16.01.2025 | 1,87 | 1,92 | 1,83 | 1,91 | 2,69% | 488.310,00 |
| 15.01.2025 | 1,92 | 1,93 | 1,84 | 1,86 | -0,53% | 587.583,00 |
| 14.01.2025 | 1,91 | 1,95 | 1,82 | 1,87 | -1,58% | 837.260,00 |
| 13.01.2025 | 1,94 | 1,95 | 1,81 | 1,90 | -4,04% | 929.283,00 |
| 10.01.2025 | 2,03 | 2,06 | 1,95 | 1,98 | -5,26% | 972.699,00 |