2,620$
-1,13%
Echtzeit-Aktienkurs Kiora Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Kiora Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 2,49 | 2,65 | 2,48 | 2,60 | 5,26% | 25.951,00 |
| 22.06.2026 | 2,50 | 2,52 | 2,42 | 2,47 | -2,37% | 20.475,00 |
| 18.06.2026 | 2,63 | 2,71 | 2,53 | 2,53 | -1,17% | 95.450,00 |
| 17.06.2026 | 2,53 | 2,60 | 2,49 | 2,56 | -2,29% | 14.780,00 |
| 16.06.2026 | 2,45 | 2,69 | 2,45 | 2,62 | 6,50% | 46.182,00 |
| 15.06.2026 | 2,55 | 2,55 | 2,46 | 2,46 | -3,53% | 46.204,00 |
| 12.06.2026 | 2,55 | 2,59 | 2,54 | 2,55 | -1,92% | 23.783,00 |
| 11.06.2026 | 2,58 | 2,68 | 2,53 | 2,60 | -1,14% | 6.815,00 |
| 10.06.2026 | 2,62 | 2,67 | 2,58 | 2,63 | 1,54% | 12.820,00 |
| 09.06.2026 | 2,56 | 2,67 | 2,52 | 2,59 | 0,39% | 30.418,00 |
| 08.06.2026 | 2,51 | 2,60 | 2,50 | 2,58 | 3,20% | 20.046,00 |
| 05.06.2026 | 2,60 | 2,60 | 2,46 | 2,50 | -4,94% | 15.858,00 |
| 04.06.2026 | 2,68 | 2,69 | 2,55 | 2,63 | -1,87% | 31.396,00 |
| 03.06.2026 | 2,72 | 2,76 | 2,62 | 2,68 | -1,11% | 17.610,00 |
| 02.06.2026 | 2,83 | 2,83 | 2,68 | 2,71 | -3,39% | 13.934,00 |
| 01.06.2026 | 2,73 | 2,87 | 2,69 | 2,81 | 4,66% | 34.031,00 |
| 29.05.2026 | 2,75 | 2,83 | 2,68 | 2,68 | -5,30% | 45.443,00 |
| 28.05.2026 | 2,79 | 2,83 | 2,73 | 2,83 | 1,43% | 27.662,00 |
| 27.05.2026 | 2,70 | 2,88 | 2,69 | 2,79 | 3,33% | 36.489,00 |
| 26.05.2026 | 2,58 | 2,71 | 2,54 | 2,70 | 5,47% | 75.700,00 |
| 22.05.2026 | 2,63 | 2,70 | 2,56 | 2,56 | -4,48% | 9.944,00 |
| 21.05.2026 | 2,60 | 2,70 | 2,59 | 2,68 | 1,52% | 19.342,00 |
| 20.05.2026 | 2,53 | 2,70 | 2,53 | 2,64 | 4,35% | 44.220,00 |
| 19.05.2026 | 2,50 | 2,54 | 2,47 | 2,53 | 0,80% | 34.260,00 |
| 18.05.2026 | 2,51 | 2,55 | 2,49 | 2,51 | 0,40% | 17.967,00 |
| 15.05.2026 | 2,59 | 2,60 | 2,50 | 2,50 | -3,10% | 31.090,00 |
| 14.05.2026 | 2,69 | 2,72 | 2,52 | 2,58 | -4,09% | 257.902,00 |
| 13.05.2026 | 2,42 | 2,71 | 2,42 | 2,69 | 10,25% | 91.465,00 |
| 12.05.2026 | 2,43 | 2,52 | 2,41 | 2,44 | 1,24% | 21.741,00 |
| 11.05.2026 | 2,50 | 2,58 | 2,40 | 2,41 | -1,63% | 39.463,00 |
| 08.05.2026 | 2,56 | 2,71 | 2,40 | 2,45 | 0,00% | 40.836,00 |
| 07.05.2026 | 2,51 | 2,55 | 2,35 | 2,45 | -2,39% | 151.915,00 |