1,750$
-35,30%
Echtzeit-Aktienkurs Lipella Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur Lipella Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 2,71 | 2,91 | 2,25 | 2,36 | -12,75% | 310.975,00 |
| 17.06.2025 | 2,88 | 2,91 | 2,59 | 2,71 | -5,75% | 36.625,00 |
| 16.06.2025 | 2,52 | 2,96 | 2,52 | 2,87 | 8,71% | 22.086,00 |
| 13.06.2025 | 2,68 | 2,68 | 2,46 | 2,64 | -2,58% | 21.329,00 |
| 12.06.2025 | 2,76 | 2,79 | 2,68 | 2,71 | -3,21% | 13.472,00 |
| 11.06.2025 | 2,93 | 2,93 | 2,80 | 2,80 | -2,78% | 13.062,00 |
| 10.06.2025 | 2,87 | 2,99 | 2,87 | 2,88 | -1,03% | 7.299,00 |
| 09.06.2025 | 2,99 | 2,99 | 2,84 | 2,91 | -2,68% | 20.300,00 |
| 06.06.2025 | 3,00 | 3,10 | 2,80 | 2,99 | -3,24% | 50.930,00 |
| 05.06.2025 | 2,99 | 3,17 | 2,88 | 3,09 | 4,22% | 56.427,00 |
| 04.06.2025 | 2,87 | 3,00 | 2,75 | 2,97 | 1,19% | 45.513,00 |
| 03.06.2025 | 2,93 | 3,00 | 2,77 | 2,93 | -0,51% | 16.325,00 |
| 02.06.2025 | 2,88 | 2,95 | 2,79 | 2,95 | 5,94% | 4.924,00 |
| 30.05.2025 | 2,97 | 3,03 | 2,78 | 2,78 | -7,02% | 25.280,00 |
| 29.05.2025 | 2,93 | 3,17 | 2,92 | 2,99 | 2,40% | 38.300,00 |
| 28.05.2025 | 2,91 | 2,95 | 2,88 | 2,92 | 2,64% | 9.389,00 |
| 27.05.2025 | 2,96 | 3,05 | 2,80 | 2,85 | -1,90% | 30.627,00 |
| 23.05.2025 | 2,87 | 2,99 | 2,84 | 2,90 | -3,01% | 13.464,00 |
| 22.05.2025 | 2,73 | 3,00 | 2,62 | 2,99 | 2,05% | 27.374,00 |
| 21.05.2025 | 3,00 | 3,05 | 2,80 | 2,93 | -4,87% | 22.628,00 |
| 20.05.2025 | 2,49 | 3,12 | 2,43 | 3,08 | 19,38% | 117.523,00 |
| 19.05.2025 | 2,34 | 2,83 | 2,22 | 2,58 | 18,35% | 170.272,00 |
| 16.05.2025 | 2,23 | 2,31 | 2,15 | 2,18 | -2,24% | 73.744,00 |
| 15.05.2025 | 2,39 | 2,47 | 2,20 | 2,23 | -6,69% | 41.764,00 |
| 14.05.2025 | 2,41 | 2,49 | 2,35 | 2,39 | -0,21% | 5.216,00 |
| 13.05.2025 | 2,44 | 2,45 | 2,38 | 2,40 | -2,24% | 18.486,00 |
| 12.05.2025 | 2,38 | 2,49 | 2,38 | 2,45 | 2,08% | 7.574,00 |
| 09.05.2025 | 2,38 | 2,50 | 2,38 | 2,40 | -1,18% | 5.261,00 |
| 08.05.2025 | 2,43 | 2,51 | 2,42 | 2,43 | 0,36% | 7.169,00 |
| 07.05.2025 | 2,40 | 2,51 | 2,40 | 2,42 | -1,63% | 2.464,00 |
| 06.05.2025 | 2,52 | 2,52 | 2,43 | 2,46 | -3,53% | 14.681,00 |
| 05.05.2025 | 2,46 | 2,56 | 2,46 | 2,55 | 1,39% | 6.430,00 |
| 02.05.2025 | 2,49 | 2,53 | 2,44 | 2,52 | -0,20% | 11.031,00 |
| 01.05.2025 | 2,56 | 2,56 | 2,50 | 2,52 | 1,20% | 6.902,00 |
| 30.04.2025 | 2,50 | 2,56 | 2,44 | 2,49 | 1,63% | 5.203,00 |
| 29.04.2025 | 2,55 | 2,57 | 2,44 | 2,45 | -7,02% | 8.184,00 |
| 28.04.2025 | 2,66 | 2,70 | 2,58 | 2,64 | -0,57% | 27.251,00 |
| 25.04.2025 | 2,54 | 2,74 | 2,54 | 2,65 | 2,71% | 89.042,00 |
| 24.04.2025 | 2,36 | 2,58 | 2,25 | 2,58 | 7,05% | 55.652,00 |
| 23.04.2025 | 2,49 | 2,49 | 2,26 | 2,41 | 0,63% | 78.457,00 |
| 22.04.2025 | 2,26 | 2,44 | 2,03 | 2,40 | 5,04% | 2.740.261,00 |
| 21.04.2025 | 2,25 | 2,43 | 2,25 | 2,28 | -5,00% | 4.414,00 |
| 17.04.2025 | 2,27 | 2,44 | 2,27 | 2,40 | -0,41% | 6.958,00 |
| 16.04.2025 | 2,39 | 2,41 | 2,37 | 2,41 | -0,82% | 2.836,00 |
| 15.04.2025 | 2,41 | 2,48 | 2,41 | 2,43 | -0,82% | 11.234,00 |
| 14.04.2025 | 2,34 | 2,53 | 2,34 | 2,45 | 0,41% | 4.809,00 |
| 11.04.2025 | 2,64 | 2,64 | 2,35 | 2,44 | 1,67% | 45.679,00 |
| 10.04.2025 | 2,19 | 2,40 | 2,19 | 2,40 | 6,19% | 80.840,00 |
| 09.04.2025 | 2,24 | 2,39 | 1,97 | 2,26 | -4,24% | 115.980,00 |
| 08.04.2025 | 2,36 | 2,41 | 2,25 | 2,36 | 1,72% | 29.157,00 |
| 07.04.2025 | 2,17 | 2,35 | 2,17 | 2,32 | -1,78% | 37.749,00 |
| 04.04.2025 | 2,40 | 2,41 | 2,26 | 2,36 | -5,52% | 18.571,00 |
| 03.04.2025 | 2,58 | 2,58 | 2,40 | 2,50 | -3,10% | 19.872,00 |
| 02.04.2025 | 2,49 | 2,65 | 2,49 | 2,58 | 0,39% | 47.165,00 |
| 01.04.2025 | 2,50 | 2,71 | 2,46 | 2,57 | 2,39% | 22.331,00 |
| 31.03.2025 | 2,62 | 2,62 | 2,13 | 2,51 | -3,09% | 101.118,00 |
| 28.03.2025 | 2,59 | 2,69 | 2,50 | 2,59 | -4,78% | 24.042,00 |
| 27.03.2025 | 2,59 | 2,74 | 2,52 | 2,72 | 4,62% | 13.447,00 |
| 26.03.2025 | 2,60 | 2,73 | 2,50 | 2,60 | 4,00% | 52.202,00 |
| 25.03.2025 | 2,55 | 2,59 | 2,50 | 2,50 | -2,34% | 23.114,00 |
| 24.03.2025 | 2,60 | 2,60 | 2,46 | 2,56 | -1,16% | 24.256,00 |
| 21.03.2025 | 2,54 | 2,60 | 2,45 | 2,59 | -0,38% | 18.222,00 |
| 20.03.2025 | 2,45 | 2,61 | 2,29 | 2,60 | 10,17% | 25.882,00 |
| 19.03.2025 | 2,22 | 2,36 | 2,16 | 2,36 | 4,89% | 20.910,00 |
| 18.03.2025 | 2,23 | 2,31 | 2,21 | 2,25 | 1,81% | 12.261,00 |
| 17.03.2025 | 2,15 | 2,34 | 2,10 | 2,21 | 2,79% | 54.692,00 |
| 14.03.2025 | 2,23 | 2,25 | 2,03 | 2,15 | -1,83% | 77.666,00 |
| 13.03.2025 | 2,25 | 2,30 | 2,16 | 2,19 | -2,67% | 43.379,00 |
| 12.03.2025 | 2,13 | 2,34 | 2,10 | 2,25 | 4,65% | 61.021,00 |
| 11.03.2025 | 2,17 | 2,19 | 2,05 | 2,15 | -1,60% | 55.109,00 |
| 10.03.2025 | 2,33 | 2,35 | 2,02 | 2,19 | -4,59% | 110.954,00 |
| 07.03.2025 | 2,50 | 2,50 | 2,20 | 2,29 | -10,20% | 76.098,00 |
| 06.03.2025 | 2,53 | 2,59 | 2,46 | 2,55 | -2,67% | 32.747,00 |
| 05.03.2025 | 2,56 | 2,69 | 2,53 | 2,62 | 4,38% | 50.621,00 |
| 04.03.2025 | 2,73 | 2,80 | 2,36 | 2,51 | -10,68% | 59.072,00 |
| 03.03.2025 | 2,87 | 3,00 | 2,75 | 2,81 | -4,10% | 92.474,00 |
| 28.02.2025 | 2,88 | 2,98 | 2,87 | 2,93 | -0,34% | 29.587,00 |
| 27.02.2025 | 3,13 | 3,23 | 2,88 | 2,94 | -7,84% | 68.637,00 |
| 26.02.2025 | 3,07 | 3,28 | 3,00 | 3,19 | 1,92% | 77.844,00 |
| 25.02.2025 | 2,94 | 3,48 | 2,84 | 3,13 | 4,33% | 137.824,00 |
| 24.02.2025 | 3,10 | 3,27 | 2,82 | 3,00 | -4,46% | 137.686,00 |
| 21.02.2025 | 3,30 | 3,35 | 3,12 | 3,14 | -8,19% | 234.918,00 |
| 20.02.2025 | 3,40 | 3,50 | 3,39 | 3,42 | 2,09% | 125.827,00 |
| 19.02.2025 | 3,53 | 3,56 | 3,35 | 3,35 | -6,94% | 165.508,00 |
| 18.02.2025 | 3,86 | 3,89 | 3,50 | 3,60 | -7,22% | 283.417,00 |
| 14.02.2025 | 4,14 | 4,14 | 3,69 | 3,88 | -3,48% | 217.990,00 |
| 13.02.2025 | 4,47 | 4,49 | 3,87 | 4,02 | -10,47% | 416.942,00 |
| 12.02.2025 | 4,11 | 4,50 | 3,89 | 4,49 | 3,94% | 1.221.326,00 |
| 11.02.2025 | 4,58 | 4,69 | 3,81 | 4,32 | 41,64% | 40.012.343,00 |
| 10.02.2025 | 2,89 | 3,16 | 2,82 | 3,05 | -0,65% | 576.347,00 |
| 07.02.2025 | 4,16 | 4,16 | 2,92 | 3,07 | -33,98% | 2.195.386,00 |
| 06.02.2025 | 6,60 | 7,31 | 4,07 | 4,65 | 80,23% | 86.928.043,00 |
| 05.02.2025 | 2,63 | 2,63 | 2,55 | 2,58 | 1,18% | 11.942,00 |
| 04.02.2025 | 2,69 | 2,69 | 2,50 | 2,55 | -6,59% | 22.755,00 |
| 03.02.2025 | 2,70 | 2,76 | 2,59 | 2,73 | 0,74% | 36.513,00 |
| 31.01.2025 | 2,69 | 2,80 | 2,69 | 2,71 | 1,50% | 22.988,00 |
| 30.01.2025 | 2,71 | 2,79 | 2,60 | 2,67 | -1,48% | 49.120,00 |
| 29.01.2025 | 2,66 | 2,83 | 2,66 | 2,71 | 0,37% | 6.744,00 |
| 28.01.2025 | 2,72 | 2,76 | 2,60 | 2,70 | -0,74% | 27.744,00 |
| 27.01.2025 | 2,79 | 2,84 | 2,72 | 2,72 | -3,89% | 26.723,00 |