1,340$
-0,74%
Echtzeit-Aktienkurs Kiora Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Kiora Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,33 | 1,39 | 1,33 | 1,36 | 0,74% | 20.640,00 |
| 11.11.2026 | 1,42 | 1,49 | 1,33 | 1,35 | -2,17% | 20.536,00 |
| 10.11.2026 | 1,47 | 1,51 | 1,37 | 1,38 | -9,21% | 23.198,00 |
| 09.11.2026 | 1,47 | 1,56 | 1,41 | 1,52 | 5,56% | 41.838,00 |
| 06.11.2026 | 1,49 | 1,51 | 1,40 | 1,44 | -2,70% | 54.294,00 |
| 05.11.2026 | 1,67 | 1,67 | 1,48 | 1,48 | -10,30% | 52.101,00 |
| 04.11.2026 | 1,71 | 1,74 | 1,64 | 1,65 | -4,62% | 11.208,00 |
| 03.11.2026 | 1,72 | 1,83 | 1,62 | 1,73 | 6,13% | 40.503,00 |
| 02.11.2026 | 1,65 | 1,85 | 1,61 | 1,63 | 4,49% | 270.918,00 |
| 30.10.2026 | 1,78 | 1,83 | 1,55 | 1,56 | -11,36% | 100.691,00 |
| 29.10.2026 | 2,21 | 2,22 | 1,73 | 1,76 | -25,42% | 490.621,00 |
| 28.10.2026 | 2,32 | 2,57 | 2,32 | 2,36 | 2,61% | 30.278,00 |
| 27.10.2026 | 2,20 | 2,31 | 2,20 | 2,30 | 4,07% | 16.522,00 |
| 26.10.2026 | 2,28 | 2,28 | 2,21 | 2,21 | -3,49% | 24.982,00 |
| 23.10.2026 | 2,32 | 2,37 | 2,24 | 2,29 | -1,29% | 24.424,00 |
| 22.10.2026 | 2,36 | 2,36 | 2,32 | 2,32 | -0,85% | 870,00 |
| 21.10.2026 | 2,35 | 2,37 | 2,32 | 2,34 | 0,43% | 30.132,00 |
| 20.10.2026 | 2,38 | 2,41 | 2,32 | 2,33 | -2,10% | 23.455,00 |
| 19.10.2026 | 2,37 | 2,38 | 2,36 | 2,38 | -0,83% | 3.367,00 |
| 16.10.2026 | 2,42 | 2,42 | 2,36 | 2,40 | -0,41% | 11.892,00 |
| 15.10.2026 | 2,46 | 2,46 | 2,35 | 2,41 | -2,43% | 25.393,00 |
| 14.10.2026 | 2,47 | 2,49 | 2,45 | 2,47 | -0,80% | 18.332,00 |
| 13.10.2026 | 2,55 | 2,55 | 2,49 | 2,49 | -2,73% | 2.974,00 |
| 12.10.2026 | 2,53 | 2,56 | 2,52 | 2,56 | 0,79% | 12.770,00 |
| 09.10.2026 | 2,52 | 2,57 | 2,52 | 2,54 | 0,40% | 4.488,00 |
| 08.10.2026 | 2,52 | 2,54 | 2,48 | 2,53 | -0,20% | 24.283,00 |
| 07.10.2026 | 2,51 | 2,54 | 2,49 | 2,54 | 1,40% | 21.012,00 |
| 06.10.2026 | 2,52 | 2,62 | 2,50 | 2,50 | -1,19% | 20.203,00 |
| 05.10.2026 | 2,56 | 2,57 | 2,52 | 2,53 | -1,17% | 8.568,00 |
| 02.10.2026 | 2,55 | 2,56 | 2,55 | 2,56 | -0,78% | 3.436,00 |
| 01.10.2026 | 2,57 | 2,58 | 2,56 | 2,58 | 0,78% | 16.774,00 |
| 30.09.2026 | 2,57 | 2,57 | 2,56 | 2,56 | -1,16% | 2.419,00 |
| 29.09.2026 | 2,63 | 2,64 | 2,58 | 2,59 | -2,26% | 6.665,00 |
| 28.09.2026 | 2,62 | 2,65 | 2,62 | 2,65 | 0,76% | 6.647,00 |
| 25.09.2026 | 2,62 | 2,63 | 2,60 | 2,63 | 0,00% | 2.361,00 |
| 24.09.2026 | 2,63 | 2,63 | 2,58 | 2,63 | 0,38% | 19.375,00 |
| 23.09.2026 | 2,73 | 2,75 | 2,62 | 2,62 | -3,32% | 10.131,00 |
| 22.09.2026 | 2,70 | 2,80 | 2,63 | 2,71 | 1,12% | 7.575,00 |
| 21.09.2026 | 2,75 | 2,75 | 2,62 | 2,68 | -2,90% | 6.225,00 |
| 18.09.2026 | 2,63 | 2,85 | 2,63 | 2,76 | 3,37% | 49.967,00 |
| 17.09.2026 | 2,65 | 2,70 | 2,63 | 2,67 | 2,69% | 20.034,00 |
| 16.09.2026 | 2,60 | 2,63 | 2,57 | 2,60 | 0,00% | 28.474,00 |
| 15.09.2026 | 2,66 | 2,66 | 2,59 | 2,60 | -1,89% | 19.597,00 |
| 14.09.2026 | 2,70 | 2,70 | 2,60 | 2,65 | 0,00% | 18.958,00 |
| 11.09.2026 | 2,59 | 2,65 | 2,59 | 2,65 | 2,71% | 10.484,00 |
| 10.09.2026 | 2,48 | 2,58 | 2,47 | 2,58 | 3,61% | 15.986,00 |
| 09.09.2026 | 2,53 | 2,60 | 2,49 | 2,49 | -0,80% | 15.764,00 |
| 08.09.2026 | 2,64 | 2,64 | 2,49 | 2,51 | -1,57% | 9.607,00 |
| 04.09.2026 | 2,58 | 2,63 | 2,54 | 2,55 | 0,00% | 4.489,00 |
| 03.09.2026 | 2,63 | 2,66 | 2,55 | 2,55 | -1,54% | 2.972,00 |
| 02.09.2026 | 2,53 | 2,64 | 2,53 | 2,59 | 3,19% | 10.336,00 |
| 01.09.2026 | 2,54 | 2,56 | 2,50 | 2,51 | -0,40% | 14.487,00 |
| 31.08.2026 | 2,52 | 2,56 | 2,50 | 2,52 | -3,82% | 14.097,00 |
| 28.08.2026 | 2,67 | 2,67 | 2,62 | 2,62 | -2,24% | 2.502,00 |
| 27.08.2026 | 2,62 | 2,72 | 2,62 | 2,68 | 3,47% | 8.680,00 |
| 26.08.2026 | 2,58 | 2,59 | 2,53 | 2,59 | 0,00% | 20.428,00 |
| 25.08.2026 | 2,74 | 2,75 | 2,59 | 2,59 | -5,82% | 25.244,00 |
| 24.08.2026 | 2,65 | 2,75 | 2,65 | 2,75 | 3,38% | 11.049,00 |
| 21.08.2026 | 2,61 | 2,66 | 2,53 | 2,66 | 1,53% | 16.443,00 |
| 20.08.2026 | 2,54 | 2,63 | 2,54 | 2,62 | 0,77% | 9.618,00 |
| 19.08.2026 | 2,57 | 2,68 | 2,52 | 2,60 | 0,00% | 34.320,00 |
| 18.08.2026 | 2,53 | 2,62 | 2,50 | 2,60 | 0,39% | 14.560,00 |
| 17.08.2026 | 2,56 | 2,62 | 2,49 | 2,59 | 1,57% | 10.815,00 |
| 14.08.2026 | 2,53 | 2,59 | 2,48 | 2,55 | -1,54% | 41.187,00 |
| 13.08.2026 | 2,64 | 2,65 | 2,56 | 2,59 | -1,89% | 12.732,00 |
| 12.08.2026 | 2,60 | 2,65 | 2,58 | 2,64 | 1,93% | 20.404,00 |
| 11.08.2026 | 2,57 | 2,64 | 2,56 | 2,59 | 0,39% | 12.468,00 |
| 10.08.2026 | 2,65 | 2,65 | 2,58 | 2,58 | -2,27% | 12.221,00 |
| 07.08.2026 | 2,60 | 2,64 | 2,58 | 2,64 | 3,13% | 23.544,00 |
| 06.08.2026 | 2,53 | 2,57 | 2,52 | 2,56 | 0,79% | 13.441,00 |
| 05.08.2026 | 2,51 | 2,54 | 2,48 | 2,54 | 2,83% | 17.203,00 |
| 04.08.2026 | 2,48 | 2,60 | 2,42 | 2,47 | -4,63% | 40.464,00 |
| 03.08.2026 | 2,54 | 2,61 | 2,52 | 2,59 | 1,17% | 6.534,00 |
| 31.07.2026 | 2,58 | 2,61 | 2,52 | 2,56 | 0,20% | 4.566,00 |
| 30.07.2026 | 2,46 | 2,56 | 2,46 | 2,56 | -0,58% | 4.695,00 |
| 29.07.2026 | 2,51 | 2,59 | 2,51 | 2,57 | 0,00% | 4.594,00 |
| 28.07.2026 | 2,52 | 2,58 | 2,50 | 2,57 | 1,18% | 13.103,00 |
| 27.07.2026 | 2,50 | 2,54 | 2,50 | 2,54 | -0,39% | 3.061,00 |
| 24.07.2026 | 2,50 | 2,60 | 2,28 | 2,55 | 2,00% | 130.653,00 |
| 23.07.2026 | 2,50 | 2,52 | 2,50 | 2,50 | -1,19% | 7.507,00 |
| 22.07.2026 | 2,50 | 2,55 | 2,50 | 2,53 | 0,00% | 2.115,00 |
| 21.07.2026 | 2,56 | 2,60 | 2,53 | 2,53 | -2,69% | 5.220,00 |
| 20.07.2026 | 2,58 | 2,62 | 2,53 | 2,60 | -1,14% | 9.635,00 |
| 17.07.2026 | 2,54 | 2,63 | 2,50 | 2,63 | 3,14% | 17.249,00 |
| 16.07.2026 | 2,50 | 2,57 | 2,47 | 2,55 | 2,82% | 111.823,00 |
| 15.07.2026 | 2,48 | 2,52 | 2,45 | 2,48 | -0,80% | 13.760,00 |
| 14.07.2026 | 2,48 | 2,51 | 2,46 | 2,50 | 1,63% | 22.135,00 |
| 13.07.2026 | 2,51 | 2,59 | 2,43 | 2,46 | -1,99% | 16.931,00 |
| 10.07.2026 | 2,53 | 2,56 | 2,50 | 2,51 | -1,57% | 4.232,00 |
| 09.07.2026 | 2,55 | 2,57 | 2,52 | 2,55 | 0,00% | 6.007,00 |
| 08.07.2026 | 2,54 | 2,59 | 2,51 | 2,55 | -0,39% | 18.669,00 |
| 07.07.2026 | 2,56 | 2,57 | 2,56 | 2,56 | -0,39% | 4.534,00 |
| 06.07.2026 | 2,62 | 2,65 | 2,50 | 2,57 | -2,28% | 19.842,00 |
| 02.07.2026 | 2,68 | 2,74 | 2,62 | 2,63 | -1,13% | 8.964,00 |
| 01.07.2026 | 2,66 | 2,73 | 2,66 | 2,66 | 1,14% | 9.109,00 |
| 30.06.2026 | 2,58 | 2,65 | 2,58 | 2,63 | 1,74% | 13.348,00 |
| 29.06.2026 | 2,57 | 2,65 | 2,56 | 2,59 | 1,77% | 16.815,00 |
| 26.06.2026 | 2,50 | 2,55 | 2,50 | 2,54 | -0,39% | 7.771,00 |
| 25.06.2026 | 2,58 | 2,60 | 2,52 | 2,55 | -1,54% | 38.901,00 |
| 24.06.2026 | 2,65 | 2,65 | 2,54 | 2,59 | -0,38% | 25.702,00 |