1,235$
-1,98%
Echtzeit-Aktienkurs Soligenix Inc
Bid:
Ask:
Aktienkurse zur Soligenix Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,24 | 1,33 | 1,20 | 1,26 | -10,64% | 907.201,00 |
| 01.07.2025 | 1,50 | 1,88 | 1,31 | 1,41 | 7,63% | 48.438.068,00 |
| 30.06.2025 | 1,36 | 1,36 | 1,26 | 1,31 | -3,68% | 79.553,00 |
| 27.06.2025 | 1,37 | 1,52 | 1,32 | 1,36 | -0,73% | 367.666,00 |
| 26.06.2025 | 1,36 | 1,37 | 1,31 | 1,37 | 1,48% | 97.819,00 |
| 25.06.2025 | 1,33 | 1,38 | 1,32 | 1,35 | 1,50% | 91.076,00 |
| 24.06.2025 | 1,37 | 1,40 | 1,32 | 1,33 | -19,39% | 1.974.149,00 |
| 23.06.2025 | 1,70 | 1,77 | 1,65 | 1,65 | -2,94% | 48.074,00 |
| 20.06.2025 | 1,75 | 1,78 | 1,70 | 1,70 | -4,76% | 32.744,00 |
| 18.06.2025 | 1,80 | 1,80 | 1,78 | 1,79 | -0,83% | 7.710,00 |
| 17.06.2025 | 1,80 | 1,83 | 1,77 | 1,80 | 0,00% | 23.398,00 |
| 16.06.2025 | 1,81 | 1,84 | 1,79 | 1,80 | 0,00% | 26.847,00 |
| 13.06.2025 | 1,88 | 1,88 | 1,80 | 1,80 | -2,17% | 15.440,00 |
| 12.06.2025 | 1,84 | 1,89 | 1,82 | 1,84 | -2,65% | 11.786,00 |
| 11.06.2025 | 1,86 | 1,89 | 1,82 | 1,89 | 1,07% | 54.331,00 |
| 10.06.2025 | 1,91 | 1,95 | 1,86 | 1,87 | 0,86% | 55.550,00 |
| 09.06.2025 | 1,92 | 1,93 | 1,83 | 1,85 | -3,94% | 27.175,00 |
| 06.06.2025 | 1,84 | 1,94 | 1,84 | 1,93 | 4,89% | 32.687,00 |
| 05.06.2025 | 1,90 | 1,90 | 1,84 | 1,84 | -3,16% | 27.975,00 |
| 04.06.2025 | 1,92 | 1,94 | 1,88 | 1,90 | -2,56% | 13.157,00 |
| 03.06.2025 | 1,90 | 1,96 | 1,86 | 1,95 | 3,17% | 13.161,00 |
| 02.06.2025 | 1,97 | 1,97 | 1,87 | 1,89 | 0,00% | 10.528,00 |
| 30.05.2025 | 1,95 | 1,95 | 1,88 | 1,89 | -1,56% | 13.789,00 |
| 29.05.2025 | 1,93 | 1,96 | 1,85 | 1,92 | -0,52% | 11.608,00 |
| 28.05.2025 | 1,89 | 1,96 | 1,86 | 1,93 | 1,05% | 12.280,00 |
| 27.05.2025 | 1,82 | 1,91 | 1,81 | 1,91 | 5,52% | 17.115,00 |
| 23.05.2025 | 1,83 | 1,87 | 1,81 | 1,81 | -1,09% | 9.930,00 |
| 22.05.2025 | 1,89 | 1,95 | 1,83 | 1,83 | -2,66% | 26.990,00 |
| 21.05.2025 | 1,85 | 1,94 | 1,85 | 1,88 | -4,57% | 18.000,00 |
| 20.05.2025 | 1,89 | 1,98 | 1,89 | 1,97 | 4,79% | 30.849,00 |
| 19.05.2025 | 1,90 | 1,90 | 1,82 | 1,88 | 1,08% | 11.337,00 |
| 16.05.2025 | 1,91 | 1,92 | 1,86 | 1,86 | -2,11% | 21.768,00 |
| 15.05.2025 | 1,93 | 1,94 | 1,87 | 1,90 | 0,00% | 13.118,00 |
| 14.05.2025 | 1,95 | 1,95 | 1,87 | 1,90 | 1,60% | 13.772,00 |
| 13.05.2025 | 1,96 | 1,99 | 1,87 | 1,87 | -4,35% | 38.306,00 |
| 12.05.2025 | 2,00 | 2,00 | 1,91 | 1,96 | -1,26% | 8.767,00 |
| 09.05.2025 | 1,95 | 1,99 | 1,95 | 1,98 | 0,51% | 21.248,00 |
| 08.05.2025 | 1,90 | 1,99 | 1,83 | 1,97 | 0,00% | 15.696,00 |
| 07.05.2025 | 1,93 | 1,98 | 1,87 | 1,97 | 4,24% | 18.393,00 |
| 06.05.2025 | 1,96 | 1,96 | 1,85 | 1,89 | -1,57% | 26.342,00 |
| 05.05.2025 | 1,95 | 2,00 | 1,90 | 1,92 | -0,20% | 29.957,00 |
| 02.05.2025 | 1,98 | 1,98 | 1,92 | 1,92 | 0,21% | 12.940,00 |
| 01.05.2025 | 1,96 | 2,00 | 1,92 | 1,92 | -2,54% | 33.395,00 |
| 30.04.2025 | 2,00 | 2,00 | 1,90 | 1,97 | -0,51% | 7.824,00 |
| 29.04.2025 | 2,04 | 2,10 | 1,94 | 1,98 | -4,35% | 56.234,00 |
| 28.04.2025 | 2,24 | 2,24 | 2,02 | 2,07 | -4,61% | 41.132,00 |
| 25.04.2025 | 2,19 | 2,19 | 2,08 | 2,17 | 0,70% | 19.576,00 |
| 24.04.2025 | 2,04 | 2,21 | 2,04 | 2,16 | 4,11% | 57.874,00 |
| 23.04.2025 | 2,08 | 2,10 | 2,03 | 2,07 | 0,24% | 21.918,00 |
| 22.04.2025 | 2,06 | 2,09 | 2,02 | 2,07 | -0,24% | 11.113,00 |
| 21.04.2025 | 2,09 | 2,09 | 1,97 | 2,07 | -1,43% | 52.991,00 |
| 17.04.2025 | 2,11 | 2,11 | 2,00 | 2,10 | 1,94% | 30.763,00 |
| 16.04.2025 | 2,08 | 2,11 | 1,96 | 2,06 | 3,00% | 112.038,00 |
| 15.04.2025 | 1,89 | 2,07 | 1,87 | 2,00 | 2,04% | 111.766,00 |
| 14.04.2025 | 2,02 | 2,13 | 1,85 | 1,96 | -9,89% | 3.231.728,00 |
| 11.04.2025 | 1,96 | 2,23 | 1,96 | 2,18 | 15,08% | 49.839,00 |
| 10.04.2025 | 1,95 | 1,95 | 1,86 | 1,89 | -3,08% | 22.681,00 |
| 09.04.2025 | 1,77 | 1,96 | 1,77 | 1,95 | 6,56% | 34.453,00 |
| 08.04.2025 | 1,89 | 1,95 | 1,83 | 1,83 | -2,14% | 21.425,00 |
| 07.04.2025 | 1,84 | 1,89 | 1,78 | 1,87 | 1,63% | 30.253,00 |
| 04.04.2025 | 2,07 | 2,08 | 1,68 | 1,84 | -11,55% | 53.214,00 |
| 03.04.2025 | 2,13 | 2,13 | 2,05 | 2,08 | -5,87% | 25.933,00 |
| 02.04.2025 | 2,19 | 2,24 | 2,17 | 2,21 | 0,00% | 10.858,00 |
| 01.04.2025 | 2,25 | 2,28 | 2,15 | 2,21 | 2,79% | 14.117,00 |
| 31.03.2025 | 2,17 | 2,22 | 2,13 | 2,15 | -2,71% | 11.499,00 |
| 28.03.2025 | 2,22 | 2,28 | 2,10 | 2,21 | -2,64% | 61.177,00 |
| 27.03.2025 | 2,31 | 2,31 | 2,10 | 2,27 | -2,58% | 39.733,00 |
| 26.03.2025 | 2,41 | 2,41 | 2,27 | 2,33 | -1,69% | 116.226,00 |
| 25.03.2025 | 2,30 | 2,39 | 2,26 | 2,37 | 3,49% | 79.102,00 |
| 24.03.2025 | 2,32 | 2,34 | 2,26 | 2,29 | -4,18% | 23.381,00 |
| 21.03.2025 | 2,26 | 2,39 | 2,25 | 2,39 | 0,42% | 72.545,00 |
| 20.03.2025 | 2,33 | 2,38 | 2,30 | 2,38 | 2,15% | 7.151,00 |
| 19.03.2025 | 2,34 | 2,37 | 2,29 | 2,33 | -0,72% | 11.418,00 |
| 18.03.2025 | 2,36 | 2,38 | 2,30 | 2,35 | -0,42% | 13.843,00 |
| 17.03.2025 | 2,27 | 2,38 | 2,25 | 2,36 | 2,48% | 15.577,00 |
| 14.03.2025 | 2,28 | 2,30 | 2,26 | 2,30 | 0,00% | 9.174,00 |
| 13.03.2025 | 2,26 | 2,33 | 2,25 | 2,30 | -0,86% | 10.821,00 |
| 12.03.2025 | 2,25 | 2,32 | 2,24 | 2,32 | 2,79% | 10.847,00 |
| 11.03.2025 | 2,23 | 2,28 | 2,21 | 2,26 | -0,13% | 17.533,00 |
| 10.03.2025 | 2,30 | 2,40 | 2,25 | 2,26 | -4,48% | 24.764,00 |
| 07.03.2025 | 2,29 | 2,37 | 2,29 | 2,37 | 1,55% | 10.650,00 |
| 06.03.2025 | 2,27 | 2,35 | 2,19 | 2,33 | 2,66% | 21.281,00 |
| 05.03.2025 | 2,25 | 2,27 | 2,14 | 2,27 | 2,23% | 11.163,00 |
| 04.03.2025 | 2,16 | 2,22 | 2,10 | 2,22 | 0,91% | 55.258,00 |
| 03.03.2025 | 2,32 | 2,32 | 2,18 | 2,20 | -4,76% | 21.790,00 |
| 28.02.2025 | 2,26 | 2,32 | 2,18 | 2,31 | 2,67% | 32.252,00 |
| 27.02.2025 | 2,35 | 2,36 | 2,22 | 2,25 | -1,32% | 20.575,00 |
| 26.02.2025 | 2,26 | 2,32 | 2,26 | 2,28 | 0,88% | 28.492,00 |
| 25.02.2025 | 2,43 | 2,43 | 2,22 | 2,26 | -3,83% | 35.452,00 |
| 24.02.2025 | 2,45 | 2,50 | 2,32 | 2,35 | -3,29% | 144.116,00 |
| 21.02.2025 | 2,46 | 2,46 | 2,41 | 2,43 | -0,41% | 15.510,00 |
| 20.02.2025 | 2,46 | 2,46 | 2,35 | 2,44 | 0,41% | 10.474,00 |
| 19.02.2025 | 2,38 | 2,46 | 2,38 | 2,43 | -0,41% | 6.614,00 |
| 18.02.2025 | 2,47 | 2,47 | 2,35 | 2,44 | 2,09% | 22.682,00 |
| 14.02.2025 | 2,43 | 2,46 | 2,31 | 2,39 | -2,85% | 40.584,00 |
| 13.02.2025 | 2,33 | 2,60 | 2,30 | 2,46 | 6,96% | 60.073,00 |
| 12.02.2025 | 2,30 | 2,36 | 2,25 | 2,30 | 0,00% | 14.950,00 |
| 11.02.2025 | 2,34 | 2,35 | 2,29 | 2,30 | -2,13% | 27.404,00 |
| 10.02.2025 | 2,33 | 2,38 | 2,29 | 2,35 | 1,73% | 16.652,00 |
| 07.02.2025 | 2,30 | 2,43 | 2,25 | 2,31 | -1,70% | 44.114,00 |