1,115$
-1,33%
Echtzeit-Aktienkurs Soligenix Inc
Bid:
Ask:
Aktienkurse zur Soligenix Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 1,14 | 1,16 | 1,09 | 1,11 | -1,77% | 120.686,00 |
| 27.03.2026 | 1,13 | 1,16 | 1,06 | 1,13 | -6,61% | 266.526,00 |
| 26.03.2026 | 1,22 | 1,23 | 1,00 | 1,21 | 0,83% | 4.004.819,00 |
| 25.03.2026 | 1,18 | 1,20 | 1,16 | 1,20 | 2,56% | 110.116,00 |
| 24.03.2026 | 1,21 | 1,23 | 1,15 | 1,17 | -3,31% | 121.480,00 |
| 23.03.2026 | 1,19 | 1,21 | 1,17 | 1,21 | 0,83% | 60.489,00 |
| 20.03.2026 | 1,23 | 1,23 | 1,15 | 1,20 | -1,23% | 150.466,00 |
| 19.03.2026 | 1,20 | 1,24 | 1,15 | 1,22 | -0,41% | 119.761,00 |
| 18.03.2026 | 1,26 | 1,32 | 1,21 | 1,22 | -3,17% | 190.592,00 |
| 17.03.2026 | 1,24 | 1,28 | 1,23 | 1,26 | 2,44% | 91.993,00 |
| 16.03.2026 | 1,25 | 1,27 | 1,20 | 1,23 | 0,00% | 152.183,00 |
| 13.03.2026 | 1,23 | 1,29 | 1,21 | 1,23 | 0,82% | 175.719,00 |
| 12.03.2026 | 1,23 | 1,27 | 1,20 | 1,22 | -0,81% | 137.232,00 |
| 11.03.2026 | 1,21 | 1,26 | 1,20 | 1,23 | 0,00% | 143.780,00 |
| 10.03.2026 | 1,17 | 1,25 | 1,15 | 1,23 | 2,50% | 330.527,00 |
| 09.03.2026 | 1,20 | 1,21 | 1,17 | 1,20 | 0,84% | 85.573,00 |
| 06.03.2026 | 1,15 | 1,20 | 1,12 | 1,19 | 3,48% | 93.109,00 |
| 05.03.2026 | 1,17 | 1,19 | 1,12 | 1,15 | -1,71% | 115.353,00 |
| 04.03.2026 | 1,13 | 1,18 | 1,10 | 1,17 | 2,63% | 91.586,00 |
| 03.03.2026 | 1,12 | 1,15 | 1,09 | 1,14 | -2,56% | 94.849,00 |
| 02.03.2026 | 1,16 | 1,18 | 1,13 | 1,17 | -0,85% | 101.415,00 |
| 27.02.2026 | 1,14 | 1,19 | 1,13 | 1,18 | 2,61% | 103.810,00 |
| 26.02.2026 | 1,16 | 1,22 | 1,13 | 1,15 | -2,54% | 396.277,00 |
| 25.02.2026 | 1,15 | 1,18 | 1,14 | 1,18 | 2,61% | 80.294,00 |
| 24.02.2026 | 1,09 | 1,16 | 1,09 | 1,15 | 4,55% | 90.025,00 |
| 23.02.2026 | 1,11 | 1,13 | 1,07 | 1,10 | 0,00% | 106.403,00 |
| 20.02.2026 | 1,12 | 1,13 | 1,08 | 1,10 | -0,90% | 63.302,00 |
| 19.02.2026 | 1,10 | 1,11 | 1,07 | 1,11 | 1,83% | 74.547,00 |
| 18.02.2026 | 1,13 | 1,14 | 1,07 | 1,09 | -1,80% | 161.693,00 |
| 17.02.2026 | 1,09 | 1,15 | 1,05 | 1,11 | 1,83% | 151.190,00 |
| 13.02.2026 | 1,05 | 1,13 | 1,05 | 1,09 | 2,83% | 157.749,00 |
| 12.02.2026 | 1,09 | 1,16 | 1,04 | 1,06 | -1,85% | 130.833,00 |
| 11.02.2026 | 1,12 | 1,12 | 1,06 | 1,08 | -3,57% | 241.675,00 |
| 10.02.2026 | 1,12 | 1,16 | 1,12 | 1,12 | 0,00% | 45.591,00 |
| 09.02.2026 | 1,14 | 1,18 | 1,12 | 1,12 | -0,88% | 114.394,00 |
| 06.02.2026 | 1,05 | 1,16 | 1,05 | 1,13 | 8,65% | 149.617,00 |
| 05.02.2026 | 1,16 | 1,16 | 1,02 | 1,04 | -10,34% | 313.560,00 |
| 04.02.2026 | 1,24 | 1,25 | 1,15 | 1,16 | -5,69% | 218.893,00 |
| 03.02.2026 | 1,24 | 1,25 | 1,21 | 1,23 | 0,00% | 181.635,00 |
| 02.02.2026 | 1,26 | 1,27 | 1,22 | 1,23 | -1,60% | 123.687,00 |
| 30.01.2026 | 1,31 | 1,32 | 1,23 | 1,25 | -4,58% | 265.330,00 |
| 29.01.2026 | 1,37 | 1,37 | 1,30 | 1,31 | -4,38% | 229.415,00 |
| 28.01.2026 | 1,33 | 1,41 | 1,31 | 1,37 | 2,24% | 133.869,00 |
| 27.01.2026 | 1,30 | 1,38 | 1,28 | 1,34 | 3,88% | 186.300,00 |
| 26.01.2026 | 1,35 | 1,38 | 1,27 | 1,29 | -6,52% | 322.664,00 |
| 23.01.2026 | 1,44 | 1,44 | 1,37 | 1,38 | -2,82% | 127.834,00 |
| 22.01.2026 | 1,43 | 1,46 | 1,40 | 1,42 | 1,43% | 192.631,00 |
| 21.01.2026 | 1,38 | 1,43 | 1,35 | 1,40 | 1,45% | 235.628,00 |
| 20.01.2026 | 1,40 | 1,41 | 1,35 | 1,38 | -2,13% | 146.491,00 |
| 16.01.2026 | 1,34 | 1,43 | 1,34 | 1,41 | 5,22% | 145.647,00 |
| 15.01.2026 | 1,40 | 1,40 | 1,33 | 1,34 | -2,90% | 203.511,00 |
| 14.01.2026 | 1,38 | 1,42 | 1,34 | 1,38 | 0,73% | 317.919,00 |
| 13.01.2026 | 1,38 | 1,40 | 1,36 | 1,37 | 0,00% | 77.594,00 |
| 12.01.2026 | 1,38 | 1,39 | 1,33 | 1,37 | 1,48% | 165.931,00 |
| 09.01.2026 | 1,43 | 1,44 | 1,35 | 1,35 | -6,25% | 147.874,00 |
| 08.01.2026 | 1,48 | 1,48 | 1,41 | 1,44 | -1,37% | 193.547,00 |
| 07.01.2026 | 1,41 | 1,47 | 1,41 | 1,46 | 3,55% | 76.040,00 |
| 06.01.2026 | 1,44 | 1,47 | 1,40 | 1,41 | -1,40% | 181.550,00 |
| 05.01.2026 | 1,45 | 1,49 | 1,34 | 1,43 | 0,70% | 286.187,00 |
| 02.01.2026 | 1,38 | 1,42 | 1,36 | 1,42 | 5,97% | 189.721,00 |
| 31.12.2025 | 1,32 | 1,38 | 1,31 | 1,34 | 0,75% | 264.177,00 |
| 30.12.2025 | 1,39 | 1,41 | 1,33 | 1,33 | -5,67% | 351.460,00 |
| 29.12.2025 | 1,39 | 1,45 | 1,38 | 1,41 | 2,92% | 242.363,00 |
| 26.12.2025 | 1,39 | 1,44 | 1,37 | 1,37 | -4,86% | 227.971,00 |
| 24.12.2025 | 1,37 | 1,48 | 1,37 | 1,44 | 5,11% | 217.189,00 |
| 23.12.2025 | 1,31 | 1,41 | 1,31 | 1,37 | 3,01% | 276.177,00 |
| 22.12.2025 | 1,36 | 1,38 | 1,32 | 1,33 | -3,62% | 396.971,00 |
| 19.12.2025 | 1,30 | 1,38 | 1,23 | 1,38 | 12,20% | 1.087.401,00 |
| 18.12.2025 | 1,33 | 1,33 | 1,21 | 1,23 | 0,00% | 1.371.535,00 |
| 17.12.2025 | 1,35 | 1,40 | 1,20 | 1,23 | -19,08% | 1.455.829,00 |
| 16.12.2025 | 1,53 | 1,62 | 1,50 | 1,52 | -1,94% | 263.577,00 |
| 15.12.2025 | 1,67 | 1,67 | 1,55 | 1,55 | -6,06% | 218.461,00 |
| 12.12.2025 | 1,63 | 1,70 | 1,56 | 1,65 | 1,23% | 356.829,00 |
| 11.12.2025 | 1,60 | 1,67 | 1,60 | 1,63 | 1,87% | 364.753,00 |
| 10.12.2025 | 1,62 | 1,65 | 1,55 | 1,60 | 0,63% | 370.533,00 |
| 09.12.2025 | 1,56 | 1,63 | 1,56 | 1,59 | 0,63% | 110.016,00 |
| 08.12.2025 | 1,62 | 1,62 | 1,51 | 1,58 | -1,86% | 404.693,00 |
| 05.12.2025 | 1,64 | 1,67 | 1,49 | 1,61 | -1,23% | 790.565,00 |
| 04.12.2025 | 1,54 | 1,67 | 1,51 | 1,63 | 5,16% | 241.457,00 |
| 03.12.2025 | 1,57 | 1,58 | 1,50 | 1,55 | -1,90% | 202.368,00 |
| 02.12.2025 | 1,53 | 1,60 | 1,48 | 1,58 | 3,95% | 206.648,00 |
| 01.12.2025 | 1,57 | 1,59 | 1,48 | 1,52 | -4,40% | 263.966,00 |
| 28.11.2025 | 1,47 | 1,60 | 1,47 | 1,59 | 8,16% | 394.959,00 |
| 26.11.2025 | 1,41 | 1,49 | 1,41 | 1,47 | 4,26% | 170.409,00 |
| 25.11.2025 | 1,42 | 1,47 | 1,36 | 1,41 | -1,40% | 223.588,00 |
| 24.11.2025 | 1,35 | 1,53 | 1,35 | 1,43 | 1,42% | 449.677,00 |
| 21.11.2025 | 1,26 | 1,43 | 1,26 | 1,41 | 11,02% | 236.790,00 |
| 20.11.2025 | 1,34 | 1,36 | 1,26 | 1,27 | -3,79% | 294.061,00 |
| 19.11.2025 | 1,40 | 1,47 | 1,29 | 1,32 | -3,65% | 558.233,00 |
| 18.11.2025 | 1,30 | 1,39 | 1,30 | 1,37 | 1,48% | 246.848,00 |
| 17.11.2025 | 1,37 | 1,40 | 1,34 | 1,35 | -1,46% | 114.107,00 |
| 14.11.2025 | 1,32 | 1,41 | 1,30 | 1,37 | -0,72% | 90.636,00 |
| 13.11.2025 | 1,39 | 1,40 | 1,25 | 1,38 | 1,47% | 412.451,00 |
| 12.11.2025 | 1,41 | 1,44 | 1,35 | 1,36 | -4,23% | 118.422,00 |
| 11.11.2025 | 1,37 | 1,42 | 1,37 | 1,42 | 4,41% | 158.516,00 |
| 10.11.2025 | 1,42 | 1,44 | 1,36 | 1,36 | -0,73% | 152.849,00 |
| 07.11.2025 | 1,29 | 1,39 | 1,25 | 1,37 | 7,03% | 271.477,00 |
| 06.11.2025 | 1,37 | 1,37 | 1,26 | 1,28 | -7,25% | 286.439,00 |
| 05.11.2025 | 1,31 | 1,38 | 1,31 | 1,38 | 2,99% | 239.762,00 |
| 04.11.2025 | 1,44 | 1,47 | 1,30 | 1,34 | -8,84% | 696.820,00 |