2,280$
Echtzeit-Aktienkurs Lipocine Inc
Bid:
Ask:
Aktienkurse zur Lipocine Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2026 | 2,27 | 2,32 | 2,18 | 2,25 | -1,32% | 140.209,00 |
| 01.06.2026 | 2,24 | 2,35 | 2,20 | 2,28 | 1,33% | 148.937,00 |
| 29.05.2026 | 2,24 | 2,30 | 2,19 | 2,25 | -0,44% | 82.749,00 |
| 28.05.2026 | 2,25 | 2,30 | 2,23 | 2,26 | -0,88% | 74.005,00 |
| 27.05.2026 | 2,35 | 2,37 | 2,21 | 2,28 | 0,88% | 86.278,00 |
| 26.05.2026 | 2,31 | 2,38 | 2,26 | 2,26 | 0,00% | 152.496,00 |
| 22.05.2026 | 2,22 | 2,27 | 2,22 | 2,26 | 1,80% | 61.275,00 |
| 21.05.2026 | 2,27 | 2,27 | 2,16 | 2,22 | -0,89% | 54.651,00 |
| 20.05.2026 | 2,22 | 2,28 | 2,20 | 2,24 | 1,82% | 65.260,00 |
| 19.05.2026 | 2,20 | 2,29 | 2,12 | 2,20 | -0,45% | 93.157,00 |
| 18.05.2026 | 2,26 | 2,28 | 2,21 | 2,21 | -2,21% | 86.322,00 |
| 15.05.2026 | 2,29 | 2,34 | 2,26 | 2,26 | -3,00% | 55.638,00 |
| 14.05.2026 | 2,32 | 2,38 | 2,28 | 2,33 | 0,43% | 130.776,00 |
| 13.05.2026 | 2,33 | 2,36 | 2,30 | 2,32 | -0,43% | 37.804,00 |
| 12.05.2026 | 2,28 | 2,38 | 2,27 | 2,33 | 0,43% | 115.999,00 |
| 11.05.2026 | 2,32 | 2,40 | 2,31 | 2,32 | -2,11% | 138.512,00 |
| 08.05.2026 | 2,41 | 2,50 | 2,35 | 2,37 | -0,84% | 188.492,00 |
| 07.05.2026 | 2,42 | 2,42 | 2,34 | 2,39 | -1,65% | 71.399,00 |
| 06.05.2026 | 2,33 | 2,46 | 2,33 | 2,43 | 4,29% | 157.965,00 |
| 05.05.2026 | 2,30 | 2,35 | 2,26 | 2,33 | 1,75% | 94.938,00 |
| 04.05.2026 | 2,30 | 2,37 | 2,28 | 2,29 | -1,72% | 69.213,00 |
| 01.05.2026 | 2,36 | 2,39 | 2,29 | 2,33 | 0,00% | 87.490,00 |
| 30.04.2026 | 2,32 | 2,39 | 2,25 | 2,33 | 1,75% | 138.840,00 |
| 29.04.2026 | 2,31 | 2,32 | 2,20 | 2,29 | -0,87% | 183.544,00 |
| 28.04.2026 | 2,35 | 2,35 | 2,24 | 2,31 | -2,53% | 170.272,00 |
| 27.04.2026 | 2,42 | 2,50 | 2,35 | 2,37 | -2,07% | 210.848,00 |
| 24.04.2026 | 2,35 | 2,44 | 2,32 | 2,42 | 2,98% | 139.936,00 |
| 23.04.2026 | 2,40 | 2,40 | 2,30 | 2,35 | -2,89% | 113.455,00 |
| 22.04.2026 | 2,34 | 2,46 | 2,32 | 2,42 | 2,98% | 248.155,00 |
| 21.04.2026 | 2,29 | 2,40 | 2,26 | 2,35 | 2,17% | 278.017,00 |
| 20.04.2026 | 2,38 | 2,38 | 2,20 | 2,30 | -5,35% | 431.670,00 |
| 17.04.2026 | 2,51 | 2,60 | 2,36 | 2,43 | -5,08% | 736.049,00 |
| 16.04.2026 | 2,58 | 2,63 | 2,40 | 2,56 | 0,00% | 354.751,00 |
| 15.04.2026 | 2,51 | 2,63 | 2,48 | 2,56 | 1,19% | 233.635,00 |
| 14.04.2026 | 2,45 | 2,55 | 2,34 | 2,53 | 6,30% | 567.265,00 |
| 13.04.2026 | 2,15 | 2,46 | 2,14 | 2,38 | 8,18% | 838.327,00 |
| 10.04.2026 | 2,12 | 2,21 | 2,01 | 2,20 | 5,26% | 1.321.663,00 |
| 09.04.2026 | 2,14 | 2,19 | 2,01 | 2,09 | -1,88% | 808.141,00 |
| 08.04.2026 | 2,10 | 2,25 | 1,99 | 2,13 | 6,50% | 1.840.380,00 |
| 07.04.2026 | 2,03 | 2,07 | 1,89 | 2,00 | 3,09% | 1.731.415,00 |
| 06.04.2026 | 2,09 | 2,10 | 1,90 | 1,94 | -5,37% | 2.676.911,00 |
| 02.04.2026 | 2,06 | 2,11 | 1,81 | 2,05 | -77,84% | 7.402.225,00 |
| 01.04.2026 | 7,94 | 9,30 | 7,60 | 9,25 | 15,77% | 171.301,00 |
| 31.03.2026 | 7,80 | 8,07 | 7,64 | 7,99 | 5,41% | 142.541,00 |
| 30.03.2026 | 7,17 | 7,71 | 7,17 | 7,58 | 6,01% | 134.788,00 |
| 27.03.2026 | 7,40 | 7,66 | 6,89 | 7,15 | -3,38% | 65.021,00 |
| 26.03.2026 | 7,43 | 7,60 | 7,34 | 7,40 | -0,40% | 32.025,00 |
| 25.03.2026 | 7,52 | 7,80 | 7,34 | 7,43 | 0,95% | 124.582,00 |
| 24.03.2026 | 7,24 | 7,56 | 7,16 | 7,36 | 0,68% | 72.139,00 |
| 23.03.2026 | 7,22 | 7,66 | 7,17 | 7,31 | 2,24% | 115.243,00 |
| 20.03.2026 | 7,31 | 7,35 | 6,91 | 7,15 | -2,19% | 79.353,00 |
| 19.03.2026 | 7,44 | 7,70 | 7,19 | 7,31 | 0,14% | 81.455,00 |
| 18.03.2026 | 7,66 | 7,98 | 7,29 | 7,30 | -4,82% | 69.201,00 |
| 17.03.2026 | 7,40 | 8,00 | 7,32 | 7,67 | 5,21% | 114.261,00 |
| 16.03.2026 | 7,34 | 7,76 | 7,22 | 7,29 | -0,68% | 47.303,00 |
| 13.03.2026 | 8,26 | 8,50 | 7,31 | 7,34 | -8,82% | 163.607,00 |
| 12.03.2026 | 8,97 | 9,25 | 7,95 | 8,05 | -10,46% | 258.723,00 |
| 11.03.2026 | 8,19 | 9,28 | 8,07 | 8,99 | 10,85% | 102.742,00 |
| 10.03.2026 | 7,95 | 8,75 | 7,95 | 8,11 | 2,92% | 149.989,00 |
| 09.03.2026 | 8,04 | 8,35 | 7,87 | 7,88 | -3,08% | 26.459,00 |
| 06.03.2026 | 8,00 | 8,31 | 7,81 | 8,13 | -0,73% | 61.643,00 |
| 05.03.2026 | 8,29 | 8,60 | 8,04 | 8,19 | -2,85% | 68.691,00 |
| 04.03.2026 | 8,57 | 8,99 | 8,41 | 8,43 | 0,12% | 170.807,00 |
| 03.03.2026 | 8,75 | 8,75 | 8,35 | 8,42 | -4,75% | 65.544,00 |
| 02.03.2026 | 9,50 | 9,91 | 8,72 | 8,84 | -11,24% | 190.087,00 |
| 27.02.2026 | 9,97 | 10,46 | 9,61 | 9,96 | -0,40% | 326.997,00 |
| 26.02.2026 | 9,52 | 10,11 | 9,21 | 10,00 | 5,49% | 267.177,00 |
| 25.02.2026 | 9,41 | 9,88 | 9,00 | 9,48 | 0,53% | 108.503,00 |
| 24.02.2026 | 9,42 | 9,97 | 9,25 | 9,43 | -0,74% | 194.887,00 |
| 23.02.2026 | 9,71 | 10,32 | 9,12 | 9,50 | -3,06% | 222.055,00 |
| 20.02.2026 | 9,26 | 9,95 | 9,23 | 9,80 | 4,59% | 86.032,00 |
| 19.02.2026 | 9,31 | 9,49 | 9,14 | 9,37 | 0,43% | 7.257,00 |
| 18.02.2026 | 9,47 | 10,49 | 9,11 | 9,33 | -1,27% | 87.545,00 |
| 17.02.2026 | 8,66 | 9,78 | 8,66 | 9,45 | 9,12% | 78.038,00 |
| 13.02.2026 | 8,77 | 8,96 | 8,55 | 8,66 | -0,12% | 30.271,00 |
| 12.02.2026 | 8,81 | 9,15 | 8,53 | 8,67 | -0,57% | 18.210,00 |
| 11.02.2026 | 8,67 | 8,85 | 8,35 | 8,72 | -1,02% | 21.937,00 |
| 10.02.2026 | 8,79 | 9,32 | 8,52 | 8,81 | -0,90% | 32.431,00 |
| 09.02.2026 | 8,55 | 9,14 | 8,25 | 8,89 | 4,71% | 43.431,00 |
| 06.02.2026 | 7,84 | 8,91 | 7,84 | 8,49 | 9,97% | 120.721,00 |
| 05.02.2026 | 8,04 | 8,40 | 7,62 | 7,72 | -5,62% | 78.291,00 |
| 04.02.2026 | 8,44 | 8,44 | 8,00 | 8,18 | -2,04% | 61.489,00 |
| 03.02.2026 | 9,06 | 9,06 | 8,00 | 8,35 | -7,33% | 64.993,00 |
| 02.02.2026 | 9,00 | 9,28 | 9,00 | 9,01 | 0,11% | 66.123,00 |
| 30.01.2026 | 9,04 | 9,15 | 8,71 | 9,00 | 0,11% | 104.603,00 |
| 29.01.2026 | 9,41 | 9,41 | 8,83 | 8,99 | -4,97% | 68.123,00 |
| 28.01.2026 | 9,97 | 10,14 | 8,80 | 9,46 | -8,86% | 251.601,00 |
| 27.01.2026 | 10,52 | 11,11 | 9,87 | 10,38 | -3,08% | 81.996,00 |
| 26.01.2026 | 10,82 | 10,99 | 10,42 | 10,71 | -1,83% | 49.832,00 |
| 23.01.2026 | 10,36 | 11,09 | 9,82 | 10,91 | 4,45% | 133.262,00 |
| 22.01.2026 | 9,60 | 10,90 | 9,50 | 10,45 | 7,79% | 117.522,00 |
| 21.01.2026 | 10,39 | 10,39 | 9,30 | 9,69 | -2,32% | 124.917,00 |
| 20.01.2026 | 10,90 | 11,03 | 9,84 | 9,92 | -10,87% | 129.835,00 |
| 16.01.2026 | 11,09 | 11,44 | 10,56 | 11,13 | -1,15% | 244.854,00 |
| 15.01.2026 | 11,00 | 12,37 | 10,80 | 11,26 | 2,36% | 379.526,00 |
| 14.01.2026 | 10,34 | 11,34 | 9,76 | 11,00 | 5,06% | 345.314,00 |
| 13.01.2026 | 9,05 | 10,75 | 8,69 | 10,47 | 15,95% | 459.854,00 |
| 12.01.2026 | 8,02 | 9,13 | 8,00 | 9,03 | 12,73% | 344.101,00 |
| 09.01.2026 | 7,56 | 8,13 | 7,36 | 8,01 | 6,37% | 79.224,00 |
| 08.01.2026 | 7,46 | 7,66 | 6,96 | 7,53 | 0,13% | 105.522,00 |