2,730$
-1,80%
Echtzeit-Aktienkurs Kiora Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur Kiora Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 2,75 | 2,82 | 2,67 | 2,73 | -1,80% | 48.266,00 |
| 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 |
| 28.07.2025 | 2,99 | 3,06 | 2,90 | 2,93 | -2,01% | 20.682,00 |
| 25.07.2025 | 3,10 | 3,10 | 2,99 | 2,99 | -1,97% | 31.483,00 |
| 24.07.2025 | 3,12 | 3,13 | 3,04 | 3,05 | -1,93% | 24.742,00 |
| 23.07.2025 | 3,05 | 3,13 | 3,04 | 3,11 | 2,64% | 24.526,00 |
| 22.07.2025 | 3,14 | 3,15 | 2,96 | 3,03 | -1,94% | 217.355,00 |
| 21.07.2025 | 3,15 | 3,23 | 3,09 | 3,09 | -2,83% | 48.635,00 |
| 18.07.2025 | 3,19 | 3,29 | 3,16 | 3,18 | 0,95% | 67.125,00 |
| 17.07.2025 | 3,14 | 3,20 | 3,08 | 3,15 | 0,00% | 45.671,00 |
| 16.07.2025 | 3,12 | 3,15 | 3,00 | 3,15 | 5,00% | 57.047,00 |
| 15.07.2025 | 3,03 | 3,10 | 2,95 | 3,00 | -2,60% | 138.583,00 |
| 14.07.2025 | 3,04 | 3,09 | 3,03 | 3,08 | 2,67% | 15.208,00 |
| 11.07.2025 | 3,03 | 3,18 | 2,91 | 3,00 | -0,33% | 79.513,00 |
| 10.07.2025 | 2,95 | 3,10 | 2,93 | 3,01 | 1,35% | 149.220,00 |
| 09.07.2025 | 2,82 | 3,10 | 2,80 | 2,97 | 3,85% | 152.215,00 |
| 08.07.2025 | 2,80 | 2,89 | 2,80 | 2,86 | 1,78% | 21.652,00 |
| 07.07.2025 | 2,83 | 2,90 | 2,80 | 2,81 | -1,40% | 23.090,00 |
| 03.07.2025 | 2,81 | 2,96 | 2,81 | 2,85 | -0,35% | 14.426,00 |
| 02.07.2025 | 2,80 | 2,94 | 2,80 | 2,86 | 1,42% | 15.897,00 |
| 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 |