2,900$
2,84%
Echtzeit-Aktienkurs Kiora Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur Kiora Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 2,84% | 1.397,00 |
| 01.07.2025 | 2,83 | 2,87 | 2,68 | 2,82 | -2,08% | 15.753,00 |
| 30.06.2025 | 2,95 | 2,99 | 2,69 | 2,88 | -0,69% | 74.621,00 |
| 27.06.2025 | 3,03 | 3,03 | 2,90 | 2,90 | -4,29% | 31.722,00 |
| 26.06.2025 | 3,08 | 3,08 | 2,98 | 3,03 | 0,00% | 36.637,00 |
| 25.06.2025 | 3,06 | 3,15 | 3,02 | 3,03 | -1,30% | 24.451,00 |
| 24.06.2025 | 3,14 | 3,17 | 3,04 | 3,07 | -1,92% | 36.049,00 |
| 23.06.2025 | 3,19 | 3,19 | 3,03 | 3,13 | -2,19% | 36.677,00 |
| 20.06.2025 | 3,02 | 3,22 | 2,99 | 3,20 | 5,96% | 186.076,00 |
| 18.06.2025 | 2,92 | 3,11 | 2,87 | 3,02 | 2,72% | 122.833,00 |
| 17.06.2025 | 3,01 | 3,05 | 2,88 | 2,94 | -2,33% | 78.222,00 |
| 16.06.2025 | 3,04 | 3,15 | 2,98 | 3,01 | -0,33% | 28.290,00 |
| 13.06.2025 | 2,99 | 3,17 | 2,99 | 3,02 | -1,95% | 36.444,00 |
| 12.06.2025 | 3,18 | 3,18 | 2,94 | 3,08 | -2,53% | 71.743,00 |
| 11.06.2025 | 3,34 | 3,34 | 3,16 | 3,16 | -5,39% | 85.094,00 |
| 10.06.2025 | 3,17 | 3,39 | 3,16 | 3,34 | 2,77% | 101.656,00 |
| 09.06.2025 | 3,05 | 3,28 | 3,00 | 3,25 | 5,52% | 149.248,00 |
| 06.06.2025 | 3,04 | 3,21 | 2,78 | 3,08 | -0,32% | 231.864,00 |
| 05.06.2025 | 3,04 | 3,30 | 2,90 | 3,09 | -3,13% | 355.748,00 |
| 04.06.2025 | 3,78 | 3,78 | 2,97 | 3,19 | -18,21% | 768.961,00 |
| 03.06.2025 | 3,95 | 4,18 | 3,31 | 3,90 | 36,84% | 24.589.649,00 |
| 02.06.2025 | 2,99 | 2,99 | 2,82 | 2,85 | -4,36% | 2.737,00 |
| 30.05.2025 | 2,98 | 3,27 | 2,92 | 2,98 | -0,67% | 7.616,00 |
| 29.05.2025 | 3,02 | 3,08 | 2,98 | 3,00 | 0,00% | 6.496,00 |
| 28.05.2025 | 3,04 | 3,04 | 2,96 | 3,00 | 1,35% | 9.807,00 |
| 27.05.2025 | 2,93 | 3,03 | 2,93 | 2,96 | -3,27% | 14.740,00 |
| 23.05.2025 | 3,08 | 3,16 | 3,01 | 3,06 | -0,36% | 3.110,00 |
| 22.05.2025 | 3,11 | 3,16 | 3,07 | 3,07 | -1,25% | 3.847,00 |
| 21.05.2025 | 3,13 | 3,21 | 3,11 | 3,11 | -0,26% | 4.986,00 |
| 20.05.2025 | 3,17 | 3,17 | 3,12 | 3,12 | -1,33% | 1.887,00 |
| 19.05.2025 | 3,22 | 3,22 | 3,10 | 3,16 | -2,17% | 4.023,00 |
| 16.05.2025 | 3,13 | 3,27 | 3,10 | 3,23 | 3,19% | 13.095,00 |
| 15.05.2025 | 2,96 | 3,14 | 2,96 | 3,13 | 1,41% | 6.774,00 |
| 14.05.2025 | 3,16 | 3,16 | 2,85 | 3,09 | -3,34% | 25.969,00 |
| 13.05.2025 | 3,30 | 3,30 | 3,15 | 3,19 | 0,10% | 8.112,00 |
| 12.05.2025 | 3,29 | 3,29 | 3,19 | 3,19 | -1,85% | 8.299,00 |
| 09.05.2025 | 3,11 | 3,25 | 3,01 | 3,25 | 4,17% | 7.614,00 |
| 08.05.2025 | 3,33 | 3,41 | 3,10 | 3,12 | -6,87% | 34.450,00 |
| 07.05.2025 | 3,26 | 3,48 | 3,26 | 3,35 | 1,52% | 10.280,00 |
| 06.05.2025 | 3,38 | 3,38 | 3,29 | 3,30 | 1,14% | 4.426,00 |
| 05.05.2025 | 3,44 | 3,44 | 3,26 | 3,26 | -1,58% | 8.658,00 |
| 02.05.2025 | 3,30 | 3,38 | 3,18 | 3,32 | 0,94% | 7.377,00 |
| 01.05.2025 | 3,31 | 3,39 | 3,23 | 3,28 | 1,99% | 13.526,00 |
| 30.04.2025 | 3,33 | 3,33 | 3,04 | 3,22 | -2,08% | 8.236,00 |
| 29.04.2025 | 3,36 | 3,52 | 3,20 | 3,29 | -0,35% | 11.598,00 |
| 28.04.2025 | 3,28 | 3,45 | 3,22 | 3,30 | 3,12% | 60.795,00 |
| 25.04.2025 | 3,23 | 3,23 | 3,17 | 3,20 | 0,00% | 9.366,00 |
| 24.04.2025 | 3,18 | 3,29 | 3,06 | 3,20 | 2,56% | 5.581,00 |
| 23.04.2025 | 3,10 | 3,25 | 3,10 | 3,12 | 3,31% | 7.885,00 |
| 22.04.2025 | 2,96 | 3,10 | 2,94 | 3,02 | 5,23% | 3.296,00 |
| 21.04.2025 | 2,79 | 2,88 | 2,79 | 2,87 | 2,87% | 4.170,00 |
| 17.04.2025 | 2,83 | 2,83 | 2,70 | 2,79 | 1,45% | 4.166,00 |
| 16.04.2025 | 2,85 | 2,90 | 2,64 | 2,75 | -1,29% | 12.759,00 |
| 15.04.2025 | 2,74 | 2,88 | 2,74 | 2,79 | 0,94% | 3.475,00 |
| 14.04.2025 | 2,71 | 2,80 | 2,71 | 2,76 | 3,76% | 1.411,00 |
| 11.04.2025 | 2,72 | 2,78 | 2,55 | 2,66 | 2,46% | 7.636,00 |
| 10.04.2025 | 2,69 | 2,78 | 2,57 | 2,60 | -2,40% | 8.878,00 |
| 09.04.2025 | 2,57 | 2,79 | 2,57 | 2,66 | 0,38% | 5.129,00 |
| 08.04.2025 | 2,78 | 2,94 | 2,56 | 2,65 | 1,92% | 12.580,00 |
| 07.04.2025 | 2,60 | 2,92 | 2,51 | 2,60 | -0,99% | 29.280,00 |
| 04.04.2025 | 2,73 | 2,73 | 2,61 | 2,63 | -7,30% | 8.811,00 |
| 03.04.2025 | 2,81 | 2,85 | 2,71 | 2,83 | 0,81% | 5.003,00 |
| 02.04.2025 | 2,92 | 2,92 | 2,72 | 2,81 | -4,10% | 16.920,00 |
| 01.04.2025 | 3,03 | 3,03 | 2,90 | 2,93 | -2,66% | 17.144,00 |
| 31.03.2025 | 3,08 | 3,08 | 2,98 | 3,01 | -2,27% | 13.341,00 |
| 28.03.2025 | 3,02 | 3,18 | 3,02 | 3,08 | 1,99% | 7.659,00 |
| 27.03.2025 | 2,98 | 3,17 | 2,98 | 3,02 | 1,00% | 9.441,00 |
| 26.03.2025 | 3,01 | 3,05 | 2,99 | 2,99 | -1,64% | 24.302,00 |
| 25.03.2025 | 3,28 | 3,28 | 3,03 | 3,04 | -5,00% | 19.944,00 |
| 24.03.2025 | 3,36 | 3,36 | 3,20 | 3,20 | -2,74% | 6.679,00 |
| 21.03.2025 | 3,25 | 3,35 | 3,22 | 3,29 | 3,46% | 3.067,00 |
| 20.03.2025 | 3,25 | 3,27 | 3,18 | 3,18 | -2,15% | 2.885,00 |
| 19.03.2025 | 3,25 | 3,25 | 3,22 | 3,25 | 0,93% | 4.585,00 |
| 18.03.2025 | 3,30 | 3,34 | 3,22 | 3,22 | -2,13% | 2.105,00 |
| 17.03.2025 | 3,33 | 3,44 | 3,25 | 3,29 | 1,54% | 14.494,00 |
| 14.03.2025 | 3,22 | 3,32 | 3,18 | 3,24 | -0,31% | 3.722,00 |
| 13.03.2025 | 3,25 | 3,30 | 3,19 | 3,25 | -0,31% | 6.970,00 |
| 12.03.2025 | 3,12 | 3,26 | 3,07 | 3,26 | 4,49% | 11.902,00 |
| 11.03.2025 | 3,15 | 3,25 | 3,12 | 3,12 | -2,19% | 13.976,00 |
| 10.03.2025 | 3,25 | 3,25 | 3,16 | 3,19 | -1,85% | 8.278,00 |
| 07.03.2025 | 3,45 | 3,53 | 3,25 | 3,25 | -1,52% | 29.524,00 |
| 06.03.2025 | 3,20 | 3,41 | 3,18 | 3,30 | 4,10% | 23.211,00 |
| 05.03.2025 | 2,91 | 3,17 | 2,91 | 3,17 | 7,46% | 8.191,00 |
| 04.03.2025 | 3,11 | 3,11 | 2,91 | 2,95 | -3,91% | 26.673,00 |
| 03.03.2025 | 3,25 | 3,25 | 3,07 | 3,07 | -5,54% | 42.548,00 |
| 28.02.2025 | 3,28 | 3,35 | 3,22 | 3,25 | -3,10% | 13.830,00 |
| 27.02.2025 | 3,39 | 3,43 | 3,33 | 3,35 | -0,77% | 10.075,00 |
| 26.02.2025 | 3,33 | 3,46 | 3,33 | 3,38 | 0,60% | 10.985,00 |
| 25.02.2025 | 3,36 | 3,39 | 3,30 | 3,36 | 0,30% | 13.457,00 |
| 24.02.2025 | 3,47 | 3,52 | 3,35 | 3,35 | -3,46% | 15.689,00 |
| 21.02.2025 | 3,54 | 3,55 | 3,40 | 3,47 | -1,14% | 11.536,00 |
| 20.02.2025 | 3,58 | 3,61 | 3,40 | 3,51 | 0,00% | 8.917,00 |
| 19.02.2025 | 3,73 | 3,75 | 3,50 | 3,51 | -5,65% | 19.966,00 |
| 18.02.2025 | 3,65 | 3,73 | 3,65 | 3,72 | 2,76% | 22.318,00 |
| 14.02.2025 | 3,59 | 3,73 | 3,57 | 3,62 | 0,56% | 24.862,00 |
| 13.02.2025 | 3,44 | 3,60 | 3,32 | 3,60 | 3,15% | 22.135,00 |
| 12.02.2025 | 3,29 | 3,54 | 3,24 | 3,49 | 7,06% | 24.434,00 |
| 11.02.2025 | 3,60 | 3,64 | 3,15 | 3,26 | -9,44% | 480.653,00 |
| 10.02.2025 | 3,56 | 3,61 | 3,50 | 3,60 | 0,00% | 11.561,00 |
| 07.02.2025 | 3,69 | 3,69 | 3,53 | 3,60 | -2,44% | 11.110,00 |