2,916$
-2,15%
Echtzeit-Aktienkurs Lipocine Inc
Bid:
Ask:
Aktienkurse zur Lipocine Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 2,98 | 2,98 | 2,87 | 2,91 | -2,35% | 14.861,00 |
| 28.08.2025 | 3,02 | 3,13 | 2,96 | 2,98 | -1,00% | 19.561,00 |
| 27.08.2025 | 3,11 | 3,11 | 2,99 | 3,01 | -2,90% | 24.529,00 |
| 26.08.2025 | 3,00 | 3,11 | 3,00 | 3,10 | 2,65% | 8.919,00 |
| 25.08.2025 | 3,04 | 3,06 | 2,99 | 3,02 | -2,89% | 15.115,00 |
| 22.08.2025 | 3,05 | 3,14 | 2,97 | 3,11 | 3,32% | 36.307,00 |
| 21.08.2025 | 3,06 | 3,07 | 3,00 | 3,01 | -0,99% | 3.848,00 |
| 20.08.2025 | 3,00 | 3,04 | 2,91 | 3,04 | 2,70% | 16.192,00 |
| 19.08.2025 | 3,00 | 3,14 | 2,91 | 2,96 | -1,66% | 31.110,00 |
| 18.08.2025 | 3,05 | 3,08 | 3,01 | 3,01 | -0,56% | 20.215,00 |
| 15.08.2025 | 3,05 | 3,05 | 3,01 | 3,03 | -0,43% | 6.335,00 |
| 14.08.2025 | 2,96 | 3,05 | 2,96 | 3,04 | 0,83% | 6.801,00 |
| 13.08.2025 | 2,95 | 3,06 | 2,95 | 3,02 | 1,52% | 13.689,00 |
| 12.08.2025 | 2,98 | 3,03 | 2,86 | 2,97 | 0,68% | 20.528,00 |
| 11.08.2025 | 2,99 | 3,10 | 2,92 | 2,95 | 0,68% | 20.585,00 |
| 08.08.2025 | 3,09 | 3,09 | 2,93 | 2,93 | -1,68% | 5.980,00 |
| 07.08.2025 | 3,02 | 3,08 | 2,92 | 2,98 | -1,32% | 16.228,00 |
| 06.08.2025 | 3,05 | 3,10 | 3,02 | 3,02 | -1,95% | 20.905,00 |
| 05.08.2025 | 3,11 | 3,25 | 3,08 | 3,08 | -1,60% | 64.849,00 |
| 04.08.2025 | 3,13 | 3,23 | 3,10 | 3,13 | -0,63% | 47.352,00 |
| 01.08.2025 | 3,29 | 3,29 | 3,12 | 3,15 | -2,48% | 21.720,00 |
| 31.07.2025 | 3,32 | 3,45 | 3,23 | 3,23 | -3,00% | 8.711,00 |
| 30.07.2025 | 3,27 | 3,43 | 3,27 | 3,33 | 1,83% | 6.921,00 |
| 29.07.2025 | 3,36 | 3,37 | 3,24 | 3,27 | -3,76% | 16.065,00 |
| 28.07.2025 | 3,46 | 3,53 | 3,27 | 3,40 | -1,23% | 18.884,00 |
| 25.07.2025 | 3,36 | 3,60 | 3,30 | 3,44 | 3,61% | 33.440,00 |
| 24.07.2025 | 3,30 | 3,58 | 3,29 | 3,32 | 1,53% | 55.905,00 |
| 23.07.2025 | 3,29 | 3,48 | 3,26 | 3,27 | 0,31% | 129.414,00 |
| 22.07.2025 | 3,15 | 3,28 | 3,13 | 3,26 | 2,84% | 51.237,00 |
| 21.07.2025 | 3,14 | 3,26 | 3,10 | 3,17 | 1,77% | 37.338,00 |
| 18.07.2025 | 3,14 | 3,25 | 3,11 | 3,12 | -1,74% | 58.647,00 |
| 17.07.2025 | 3,19 | 3,27 | 3,15 | 3,17 | 0,00% | 41.025,00 |
| 16.07.2025 | 3,00 | 3,25 | 3,00 | 3,17 | 5,67% | 38.817,00 |
| 15.07.2025 | 3,16 | 3,19 | 3,00 | 3,00 | -6,25% | 36.079,00 |
| 14.07.2025 | 3,24 | 3,26 | 3,16 | 3,20 | -1,99% | 17.022,00 |
| 11.07.2025 | 3,26 | 3,37 | 3,15 | 3,27 | -1,66% | 29.983,00 |
| 10.07.2025 | 3,16 | 3,39 | 3,10 | 3,32 | 3,53% | 57.838,00 |
| 09.07.2025 | 3,20 | 3,30 | 3,14 | 3,21 | 2,12% | 46.053,00 |
| 08.07.2025 | 3,11 | 3,24 | 3,10 | 3,14 | 0,96% | 26.121,00 |
| 07.07.2025 | 3,10 | 3,34 | 3,10 | 3,11 | 0,32% | 15.535,00 |
| 03.07.2025 | 3,15 | 3,19 | 3,09 | 3,10 | -0,64% | 25.679,00 |
| 02.07.2025 | 3,19 | 3,23 | 3,10 | 3,12 | -2,19% | 23.772,00 |
| 01.07.2025 | 3,15 | 3,22 | 3,11 | 3,19 | -1,80% | 40.850,00 |
| 30.06.2025 | 3,32 | 3,32 | 3,15 | 3,25 | -1,26% | 34.088,00 |
| 27.06.2025 | 3,37 | 3,45 | 3,18 | 3,29 | 2,17% | 36.068,00 |
| 26.06.2025 | 3,19 | 3,53 | 3,13 | 3,22 | -0,31% | 98.781,00 |
| 25.06.2025 | 3,19 | 3,23 | 3,19 | 3,23 | 0,94% | 10.306,00 |
| 24.06.2025 | 3,18 | 3,24 | 3,18 | 3,20 | 1,91% | 2.506,00 |
| 23.06.2025 | 3,25 | 3,30 | 3,14 | 3,14 | -4,85% | 19.702,00 |
| 20.06.2025 | 3,20 | 3,33 | 3,11 | 3,30 | 2,96% | 26.636,00 |
| 18.06.2025 | 3,14 | 3,25 | 3,07 | 3,21 | 2,23% | 15.926,00 |
| 17.06.2025 | 3,06 | 3,23 | 3,06 | 3,14 | 2,45% | 43.080,00 |
| 16.06.2025 | 3,13 | 3,20 | 3,02 | 3,06 | -1,77% | 14.920,00 |
| 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 |