Echtzeit-Aktienkurs Lipocine Inc
Bid:
Ask:
Aktienkurse zur Lipocine Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 3,13 | 3,20 | 3,02 | 3,06 | -1,77% | 14.909,00 |
| 13.06.2025 | 3,10 | 3,19 | 3,05 | 3,12 | -1,42% | 12.243,00 |
| 12.06.2025 | 3,15 | 3,27 | 3,00 | 3,16 | -4,24% | 39.663,00 |
| 11.06.2025 | 3,24 | 3,60 | 3,17 | 3,30 | 0,00% | 58.355,00 |
| 10.06.2025 | 3,20 | 3,39 | 3,14 | 3,30 | -2,08% | 73.098,00 |
| 09.06.2025 | 3,03 | 3,54 | 3,00 | 3,37 | 6,31% | 611.361,00 |
| 06.06.2025 | 3,13 | 3,23 | 3,01 | 3,17 | 1,54% | 9.455,00 |
| 05.06.2025 | 3,11 | 3,36 | 3,11 | 3,12 | -2,44% | 14.776,00 |
| 04.06.2025 | 3,19 | 3,49 | 3,00 | 3,20 | 0,00% | 46.287,00 |
| 03.06.2025 | 3,30 | 3,36 | 3,18 | 3,20 | -2,44% | 8.833,00 |
| 02.06.2025 | 3,41 | 3,59 | 3,12 | 3,28 | -2,96% | 50.401,00 |
| 30.05.2025 | 3,28 | 3,63 | 3,28 | 3,38 | 1,05% | 13.220,00 |
| 29.05.2025 | 3,40 | 3,48 | 3,28 | 3,35 | -1,62% | 34.280,00 |
| 28.05.2025 | 3,55 | 3,68 | 3,40 | 3,40 | -3,41% | 20.246,00 |
| 27.05.2025 | 3,61 | 3,80 | 3,46 | 3,52 | -1,68% | 36.590,00 |
| 23.05.2025 | 3,65 | 3,89 | 3,56 | 3,58 | -2,98% | 27.082,00 |
| 22.05.2025 | 3,77 | 3,92 | 3,45 | 3,69 | 1,93% | 42.956,00 |
| 21.05.2025 | 3,51 | 3,79 | 3,40 | 3,62 | -0,55% | 71.072,00 |
| 20.05.2025 | 3,72 | 3,98 | 3,55 | 3,64 | 0,28% | 140.405,00 |
| 19.05.2025 | 3,94 | 4,03 | 3,63 | 3,63 | -9,02% | 55.324,00 |
| 16.05.2025 | 3,73 | 4,23 | 3,50 | 3,99 | 6,97% | 480.590,00 |
| 15.05.2025 | 3,34 | 3,80 | 3,30 | 3,73 | 18,04% | 82.195,00 |
| 14.05.2025 | 3,06 | 3,50 | 2,85 | 3,16 | 10,10% | 95.479,00 |
| 13.05.2025 | 2,91 | 3,01 | 2,82 | 2,87 | -1,71% | 28.852,00 |
| 12.05.2025 | 3,46 | 3,46 | 2,68 | 2,92 | -10,84% | 136.904,00 |
| 09.05.2025 | 3,25 | 3,40 | 3,20 | 3,28 | 1,31% | 21.065,00 |
| 08.05.2025 | 3,60 | 3,60 | 3,23 | 3,23 | -2,04% | 10.353,00 |
| 07.05.2025 | 3,38 | 3,47 | 3,12 | 3,30 | -0,55% | 8.064,00 |
| 06.05.2025 | 3,43 | 3,60 | 3,16 | 3,32 | -2,98% | 36.883,00 |
| 05.05.2025 | 3,32 | 3,46 | 3,32 | 3,42 | 2,40% | 8.049,00 |
| 02.05.2025 | 3,59 | 3,59 | 3,32 | 3,34 | -6,18% | 3.945,00 |
| 01.05.2025 | 3,36 | 3,56 | 3,36 | 3,56 | 7,55% | 10.218,00 |
| 30.04.2025 | 3,49 | 3,49 | 3,18 | 3,31 | 1,53% | 9.503,00 |
| 29.04.2025 | 3,32 | 3,45 | 3,26 | 3,26 | -0,61% | 7.430,00 |
| 28.04.2025 | 3,14 | 3,40 | 3,05 | 3,28 | 2,82% | 12.504,00 |
| 25.04.2025 | 3,26 | 3,36 | 3,18 | 3,19 | 0,31% | 5.061,00 |
| 24.04.2025 | 3,22 | 3,22 | 3,06 | 3,18 | 2,58% | 19.297,00 |
| 23.04.2025 | 3,08 | 3,15 | 3,05 | 3,10 | 2,99% | 4.713,00 |
| 22.04.2025 | 3,06 | 3,17 | 3,01 | 3,01 | 0,00% | 12.845,00 |
| 21.04.2025 | 3,03 | 3,27 | 3,00 | 3,01 | 0,33% | 13.630,00 |
| 17.04.2025 | 3,01 | 3,24 | 3,00 | 3,00 | -0,33% | 4.104,00 |
| 16.04.2025 | 3,05 | 3,13 | 3,00 | 3,01 | -1,31% | 3.398,00 |
| 15.04.2025 | 3,14 | 3,34 | 3,05 | 3,05 | -2,24% | 7.317,00 |
| 14.04.2025 | 3,11 | 3,14 | 3,01 | 3,12 | 1,63% | 10.513,00 |
| 11.04.2025 | 2,83 | 3,09 | 2,82 | 3,07 | -2,23% | 13.163,00 |
| 10.04.2025 | 3,06 | 3,14 | 2,99 | 3,14 | 2,61% | 7.588,00 |
| 09.04.2025 | 2,78 | 3,09 | 2,75 | 3,06 | 8,13% | 13.281,00 |
| 08.04.2025 | 2,90 | 2,99 | 2,81 | 2,83 | -0,35% | 10.724,00 |
| 07.04.2025 | 2,91 | 2,98 | 2,75 | 2,84 | -5,65% | 18.406,00 |
| 04.04.2025 | 2,95 | 3,32 | 2,95 | 3,01 | -2,90% | 8.220,00 |
| 03.04.2025 | 3,11 | 3,32 | 3,10 | 3,10 | -2,21% | 6.483,00 |
| 02.04.2025 | 3,16 | 3,41 | 3,16 | 3,17 | -5,23% | 41.404,00 |
| 01.04.2025 | 3,25 | 3,57 | 3,19 | 3,35 | 5,19% | 6.871,00 |
| 31.03.2025 | 3,26 | 3,35 | 3,00 | 3,18 | -3,05% | 8.974,00 |
| 28.03.2025 | 3,33 | 3,45 | 3,25 | 3,28 | -0,98% | 4.067,00 |
| 27.03.2025 | 3,49 | 3,49 | 3,30 | 3,31 | -4,54% | 5.254,00 |
| 26.03.2025 | 3,59 | 3,64 | 3,47 | 3,47 | -2,53% | 3.933,00 |
| 25.03.2025 | 3,71 | 3,73 | 3,46 | 3,56 | -3,26% | 19.334,00 |
| 24.03.2025 | 3,49 | 3,70 | 3,28 | 3,68 | 3,95% | 20.280,00 |
| 21.03.2025 | 3,60 | 3,60 | 3,16 | 3,54 | 1,14% | 7.849,00 |
| 20.03.2025 | 3,57 | 3,58 | 3,50 | 3,50 | -4,89% | 7.013,00 |
| 19.03.2025 | 3,46 | 3,68 | 3,45 | 3,68 | 6,67% | 5.640,00 |
| 18.03.2025 | 3,49 | 3,60 | 3,38 | 3,45 | -1,43% | 7.790,00 |
| 17.03.2025 | 3,35 | 3,57 | 3,34 | 3,50 | 4,48% | 10.996,00 |
| 14.03.2025 | 3,36 | 3,42 | 3,22 | 3,35 | 1,52% | 14.326,00 |
| 13.03.2025 | 3,11 | 3,38 | 3,10 | 3,30 | 2,80% | 15.984,00 |
| 12.03.2025 | 3,10 | 3,36 | 3,01 | 3,21 | 5,94% | 19.095,00 |
| 11.03.2025 | 3,01 | 3,31 | 3,01 | 3,03 | -5,31% | 27.591,00 |
| 10.03.2025 | 3,35 | 3,42 | 2,96 | 3,20 | -6,98% | 12.044,00 |
| 07.03.2025 | 3,41 | 3,45 | 3,27 | 3,44 | 0,00% | 4.642,00 |
| 06.03.2025 | 3,32 | 3,46 | 3,29 | 3,44 | 1,78% | 7.165,00 |
| 05.03.2025 | 3,14 | 3,62 | 3,05 | 3,38 | 10,10% | 28.870,00 |
| 04.03.2025 | 2,98 | 3,13 | 2,91 | 3,07 | 1,99% | 24.659,00 |
| 03.03.2025 | 3,09 | 3,10 | 2,98 | 3,01 | -1,95% | 5.681,00 |
| 28.02.2025 | 3,22 | 3,22 | 3,07 | 3,07 | -2,85% | 5.083,00 |
| 27.02.2025 | 3,24 | 3,24 | 3,16 | 3,16 | -2,40% | 3.895,00 |
| 26.02.2025 | 3,21 | 3,24 | 3,11 | 3,24 | 2,78% | 5.773,00 |
| 25.02.2025 | 3,20 | 3,25 | 2,96 | 3,15 | 0,64% | 28.276,00 |
| 24.02.2025 | 3,33 | 3,45 | 3,10 | 3,13 | -7,40% | 18.531,00 |
| 21.02.2025 | 3,50 | 3,50 | 3,36 | 3,38 | -5,85% | 16.374,00 |
| 20.02.2025 | 3,62 | 3,62 | 3,40 | 3,59 | -0,55% | 9.602,00 |
| 19.02.2025 | 3,55 | 3,61 | 3,50 | 3,61 | 1,40% | 11.200,00 |
| 18.02.2025 | 3,55 | 3,74 | 3,42 | 3,56 | -1,93% | 22.500,00 |
| 14.02.2025 | 3,52 | 3,79 | 3,47 | 3,63 | 2,54% | 24.206,00 |
| 13.02.2025 | 3,55 | 3,60 | 3,47 | 3,54 | 0,28% | 12.465,00 |
| 12.02.2025 | 3,45 | 3,59 | 3,45 | 3,53 | 3,52% | 19.271,00 |
| 11.02.2025 | 3,47 | 3,65 | 3,41 | 3,41 | -2,57% | 8.773,00 |
| 10.02.2025 | 3,49 | 3,60 | 3,40 | 3,50 | 0,00% | 29.283,00 |
| 07.02.2025 | 3,93 | 3,93 | 3,50 | 3,50 | -7,41% | 44.449,00 |
| 06.02.2025 | 4,40 | 4,42 | 3,63 | 3,78 | -14,67% | 172.285,00 |
| 05.02.2025 | 4,55 | 4,55 | 4,41 | 4,43 | -2,42% | 3.140,00 |
| 04.02.2025 | 4,56 | 4,57 | 4,41 | 4,54 | 4,13% | 2.502,00 |
| 03.02.2025 | 4,29 | 4,60 | 4,29 | 4,36 | 0,93% | 13.237,00 |
| 31.01.2025 | 4,49 | 4,49 | 4,32 | 4,32 | -3,36% | 37.761,00 |
| 30.01.2025 | 4,59 | 4,59 | 4,47 | 4,47 | -1,11% | 16.500,00 |
| 29.01.2025 | 4,57 | 4,64 | 4,42 | 4,52 | -1,09% | 79.471,00 |
| 28.01.2025 | 4,55 | 4,77 | 4,41 | 4,57 | 1,11% | 95.745,00 |
| 27.01.2025 | 4,85 | 5,10 | 4,52 | 4,52 | -3,62% | 27.665,00 |
| 24.01.2025 | 4,64 | 4,83 | 4,50 | 4,69 | 3,30% | 12.572,00 |
| 23.01.2025 | 4,40 | 4,70 | 4,40 | 4,54 | 3,42% | 39.410,00 |