2,050$
0,49%
Echtzeit-Aktienkurs Kiora Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur Kiora Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 2,10 | 2,12 | 2,02 | 2,05 | 0,49% | 40.714,00 |
| 16.12.2025 | 2,08 | 2,09 | 2,01 | 2,04 | -1,92% | 12.148,00 |
| 15.12.2025 | 2,13 | 2,13 | 2,06 | 2,08 | -2,58% | 16.341,00 |
| 12.12.2025 | 2,18 | 2,18 | 2,10 | 2,14 | -0,23% | 13.203,00 |
| 11.12.2025 | 2,15 | 2,23 | 2,13 | 2,14 | -0,47% | 42.936,00 |
| 10.12.2025 | 2,07 | 2,17 | 2,07 | 2,15 | 4,37% | 21.582,00 |
| 09.12.2025 | 2,06 | 2,13 | 2,02 | 2,06 | -0,48% | 28.762,00 |
| 08.12.2025 | 2,01 | 2,08 | 2,00 | 2,07 | 1,97% | 12.503,00 |
| 05.12.2025 | 2,14 | 2,14 | 2,03 | 2,03 | -5,58% | 26.111,00 |
| 04.12.2025 | 2,12 | 2,17 | 2,09 | 2,15 | 2,38% | 50.557,00 |
| 03.12.2025 | 1,92 | 2,14 | 1,87 | 2,10 | 11,11% | 67.367,00 |
| 02.12.2025 | 1,92 | 2,00 | 1,86 | 1,89 | -2,07% | 44.944,00 |
| 01.12.2025 | 1,98 | 1,98 | 1,80 | 1,93 | -2,53% | 121.558,00 |
| 28.11.2025 | 1,91 | 1,99 | 1,90 | 1,98 | 5,32% | 40.772,00 |
| 26.11.2025 | 1,82 | 1,90 | 1,79 | 1,88 | 4,44% | 67.728,00 |
| 25.11.2025 | 1,80 | 1,89 | 1,76 | 1,80 | -1,10% | 50.549,00 |
| 24.11.2025 | 1,90 | 1,91 | 1,81 | 1,82 | -2,67% | 21.920,00 |
| 21.11.2025 | 1,80 | 1,90 | 1,80 | 1,87 | 3,89% | 20.902,00 |
| 20.11.2025 | 1,94 | 1,99 | 1,79 | 1,80 | -6,25% | 37.020,00 |
| 19.11.2025 | 2,07 | 2,07 | 1,91 | 1,92 | -7,25% | 51.707,00 |
| 18.11.2025 | 2,08 | 2,09 | 2,00 | 2,07 | -0,96% | 126.899,00 |
| 17.11.2025 | 2,16 | 2,21 | 2,05 | 2,09 | -3,24% | 161.433,00 |
| 14.11.2025 | 2,20 | 2,23 | 2,16 | 2,16 | -1,59% | 48.915,00 |
| 13.11.2025 | 2,29 | 2,29 | 2,20 | 2,20 | -4,77% | 36.891,00 |
| 12.11.2025 | 2,30 | 2,34 | 2,28 | 2,31 | 0,66% | 22.729,00 |
| 11.11.2025 | 2,32 | 2,39 | 2,29 | 2,29 | -1,72% | 6.618,00 |
| 10.11.2025 | 2,32 | 2,37 | 2,30 | 2,33 | 0,00% | 22.293,00 |
| 07.11.2025 | 2,26 | 2,35 | 2,26 | 2,33 | 0,43% | 11.623,00 |
| 06.11.2025 | 2,30 | 2,36 | 2,28 | 2,32 | -0,85% | 25.588,00 |
| 05.11.2025 | 2,35 | 2,41 | 2,30 | 2,34 | -1,27% | 30.274,00 |
| 04.11.2025 | 2,51 | 2,55 | 2,35 | 2,37 | -4,05% | 62.235,00 |
| 03.11.2025 | 2,23 | 2,53 | 2,23 | 2,47 | 6,93% | 98.254,00 |
| 31.10.2025 | 2,57 | 2,57 | 2,22 | 2,31 | -9,41% | 107.903,00 |
| 30.10.2025 | 2,50 | 2,57 | 2,46 | 2,55 | 0,79% | 19.493,00 |
| 29.10.2025 | 2,46 | 2,65 | 2,44 | 2,53 | 3,05% | 88.833,00 |
| 28.10.2025 | 2,50 | 2,52 | 2,44 | 2,46 | -2,96% | 17.394,00 |
| 27.10.2025 | 2,61 | 2,66 | 2,50 | 2,53 | -1,17% | 30.930,00 |
| 24.10.2025 | 2,55 | 2,68 | 2,49 | 2,56 | 0,79% | 52.674,00 |
| 23.10.2025 | 2,31 | 2,55 | 2,31 | 2,54 | 12,39% | 19.069,00 |
| 22.10.2025 | 2,49 | 2,53 | 2,21 | 2,26 | -8,50% | 93.020,00 |
| 21.10.2025 | 2,53 | 2,62 | 2,44 | 2,47 | -3,14% | 124.634,00 |
| 20.10.2025 | 2,70 | 2,70 | 2,49 | 2,55 | -5,90% | 112.041,00 |
| 17.10.2025 | 2,72 | 2,74 | 2,64 | 2,71 | 0,36% | 14.346,00 |
| 16.10.2025 | 2,73 | 2,77 | 2,67 | 2,70 | -0,73% | 10.388,00 |
| 15.10.2025 | 2,76 | 2,80 | 2,68 | 2,72 | -0,73% | 49.848,00 |
| 14.10.2025 | 2,71 | 2,77 | 2,70 | 2,74 | 0,74% | 24.475,00 |
| 13.10.2025 | 2,71 | 2,80 | 2,66 | 2,72 | 0,74% | 29.828,00 |
| 10.10.2025 | 2,82 | 2,85 | 2,65 | 2,70 | -4,26% | 24.597,00 |
| 09.10.2025 | 2,77 | 2,84 | 2,74 | 2,82 | 3,30% | 46.329,00 |
| 08.10.2025 | 2,77 | 2,95 | 2,70 | 2,73 | 0,00% | 120.457,00 |
| 07.10.2025 | 2,74 | 2,80 | 2,71 | 2,73 | -0,37% | 31.516,00 |
| 06.10.2025 | 2,76 | 2,77 | 2,67 | 2,74 | -0,36% | 29.337,00 |
| 03.10.2025 | 2,76 | 2,76 | 2,70 | 2,75 | -2,14% | 1.929,00 |
| 02.10.2025 | 2,85 | 2,90 | 2,77 | 2,81 | -0,71% | 32.257,00 |
| 01.10.2025 | 2,82 | 2,90 | 2,70 | 2,83 | 1,80% | 97.371,00 |
| 30.09.2025 | 2,63 | 2,89 | 2,60 | 2,78 | 5,70% | 137.501,00 |
| 29.09.2025 | 2,60 | 2,65 | 2,55 | 2,63 | 0,77% | 14.869,00 |
| 26.09.2025 | 2,58 | 2,61 | 2,57 | 2,61 | 1,48% | 21.548,00 |
| 25.09.2025 | 2,59 | 2,63 | 2,55 | 2,57 | -2,21% | 57.078,00 |
| 24.09.2025 | 2,53 | 2,66 | 2,52 | 2,63 | 3,54% | 29.541,00 |
| 23.09.2025 | 2,56 | 2,59 | 2,54 | 2,54 | -2,68% | 32.711,00 |
| 22.09.2025 | 2,60 | 2,61 | 2,52 | 2,61 | 3,16% | 18.123,00 |
| 19.09.2025 | 2,55 | 2,67 | 2,53 | 2,53 | -4,55% | 51.278,00 |
| 18.09.2025 | 2,67 | 2,67 | 2,61 | 2,65 | 0,02% | 26.102,00 |
| 17.09.2025 | 2,66 | 2,74 | 2,63 | 2,65 | 0,00% | 16.643,00 |
| 16.09.2025 | 2,61 | 2,67 | 2,58 | 2,65 | 1,53% | 16.673,00 |
| 15.09.2025 | 2,62 | 2,70 | 2,60 | 2,61 | -1,14% | 11.003,00 |
| 12.09.2025 | 2,68 | 2,74 | 2,60 | 2,64 | -2,22% | 23.764,00 |
| 11.09.2025 | 2,67 | 2,80 | 2,64 | 2,70 | -0,37% | 21.640,00 |
| 10.09.2025 | 2,68 | 2,71 | 2,60 | 2,71 | 3,04% | 20.240,00 |
| 09.09.2025 | 2,70 | 2,73 | 2,62 | 2,63 | -2,13% | 25.787,00 |
| 08.09.2025 | 2,69 | 2,74 | 2,65 | 2,69 | 0,27% | 13.443,00 |
| 05.09.2025 | 2,72 | 2,76 | 2,67 | 2,68 | -1,83% | 19.604,00 |
| 04.09.2025 | 2,77 | 2,83 | 2,71 | 2,73 | -2,50% | 12.826,00 |
| 03.09.2025 | 2,73 | 2,90 | 2,72 | 2,80 | 2,56% | 81.083,00 |
| 02.09.2025 | 2,75 | 2,82 | 2,67 | 2,73 | -1,80% | 48.700,00 |
| 29.08.2025 | 2,79 | 2,80 | 2,76 | 2,78 | 0,00% | 5.009,00 |
| 28.08.2025 | 2,90 | 2,90 | 2,76 | 2,78 | -2,80% | 21.164,00 |
| 27.08.2025 | 2,82 | 2,91 | 2,82 | 2,86 | 0,67% | 48.085,00 |
| 26.08.2025 | 2,69 | 2,85 | 2,69 | 2,84 | 7,21% | 76.359,00 |
| 25.08.2025 | 2,67 | 2,73 | 2,65 | 2,65 | -2,93% | 11.624,00 |
| 22.08.2025 | 2,60 | 2,73 | 2,53 | 2,73 | 4,20% | 27.086,00 |
| 21.08.2025 | 2,59 | 2,66 | 2,55 | 2,62 | -1,13% | 29.724,00 |
| 20.08.2025 | 2,65 | 2,70 | 2,56 | 2,65 | -0,75% | 15.318,00 |
| 19.08.2025 | 2,90 | 2,90 | 2,66 | 2,67 | -7,29% | 48.595,00 |
| 18.08.2025 | 2,99 | 2,99 | 2,75 | 2,88 | -1,71% | 87.695,00 |
| 15.08.2025 | 2,60 | 3,01 | 2,59 | 2,93 | 15,81% | 387.687,00 |
| 14.08.2025 | 2,48 | 2,53 | 2,46 | 2,53 | 1,61% | 56.173,00 |
| 13.08.2025 | 2,47 | 2,53 | 2,43 | 2,49 | -0,40% | 51.675,00 |
| 12.08.2025 | 2,55 | 2,60 | 2,43 | 2,50 | 2,04% | 197.521,00 |
| 11.08.2025 | 2,48 | 2,55 | 2,40 | 2,45 | 3,81% | 253.419,00 |
| 08.08.2025 | 2,37 | 2,40 | 2,27 | 2,36 | -1,26% | 119.777,00 |
| 07.08.2025 | 2,44 | 2,47 | 2,36 | 2,39 | -1,65% | 27.674,00 |
| 06.08.2025 | 2,55 | 2,55 | 2,40 | 2,43 | -2,80% | 17.592,00 |
| 05.08.2025 | 2,55 | 2,56 | 2,47 | 2,50 | -1,57% | 32.084,00 |
| 04.08.2025 | 2,48 | 2,62 | 2,25 | 2,54 | 0,00% | 72.613,00 |
| 01.08.2025 | 2,62 | 2,63 | 2,51 | 2,54 | -2,31% | 63.815,00 |
| 31.07.2025 | 2,75 | 2,80 | 2,59 | 2,60 | -2,99% | 55.872,00 |
| 30.07.2025 | 2,75 | 2,85 | 2,65 | 2,68 | -2,19% | 70.004,00 |
| 29.07.2025 | 2,89 | 2,89 | 2,70 | 2,74 | -6,48% | 94.178,00 |