0,221$
-10,16%
Echtzeit-Aktienkurs Cocrystal Pharma Inc.
Bid:
Ask:
Aktienkurse zur Cocrystal Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 1,40 | 1,40 | 1,29 | 1,32 | -7,69% | 622.792,00 |
| 15.09.2025 | 1,42 | 1,46 | 1,31 | 1,43 | -9,49% | 1.918.243,00 |
| 12.09.2025 | 2,45 | 2,67 | 1,54 | 1,58 | 9,72% | 83.155.399,00 |
| 11.09.2025 | 1,43 | 1,47 | 1,43 | 1,44 | -1,37% | 21.916,00 |
| 10.09.2025 | 1,43 | 1,48 | 1,43 | 1,46 | 0,69% | 56.286,00 |
| 09.09.2025 | 1,44 | 1,49 | 1,44 | 1,45 | -3,33% | 22.145,00 |
| 08.09.2025 | 1,47 | 1,56 | 1,42 | 1,50 | 1,69% | 272.310,00 |
| 05.09.2025 | 1,44 | 1,58 | 1,42 | 1,48 | -22,70% | 48.300,00 |
| 13.12.2024 | 1,83 | 1,97 | 1,83 | 1,91 | 2,59% | 15.308,00 |
| 12.12.2024 | 1,85 | 1,99 | 1,85 | 1,86 | -1,06% | 10.660,00 |
| 11.12.2024 | 1,92 | 1,94 | 1,87 | 1,88 | -4,81% | 10.632,00 |
| 10.12.2024 | 1,99 | 2,03 | 1,96 | 1,98 | 0,77% | 5.845,00 |
| 09.12.2024 | 1,90 | 2,15 | 1,90 | 1,96 | 3,16% | 30.782,00 |
| 06.12.2024 | 1,88 | 1,95 | 1,81 | 1,90 | 1,06% | 30.579,00 |
| 05.12.2024 | 1,93 | 1,98 | 1,88 | 1,88 | -3,09% | 11.828,00 |
| 04.12.2024 | 1,96 | 2,00 | 1,94 | 1,94 | -3,00% | 8.448,00 |
| 03.12.2024 | 2,13 | 2,13 | 2,00 | 2,00 | -2,20% | 18.423,00 |
| 02.12.2024 | 2,06 | 2,13 | 2,02 | 2,05 | -0,99% | 14.388,00 |
| 29.11.2024 | 2,11 | 2,11 | 1,97 | 2,07 | -1,64% | 4.056,00 |
| 27.11.2024 | 2,13 | 2,19 | 2,10 | 2,10 | -0,94% | 6.034,00 |
| 26.11.2024 | 2,21 | 2,23 | 2,11 | 2,12 | -2,30% | 13.790,00 |
| 25.11.2024 | 2,22 | 2,25 | 2,17 | 2,17 | -1,36% | 13.985,00 |
| 22.11.2024 | 2,16 | 2,20 | 2,06 | 2,20 | 6,80% | 15.306,00 |
| 20.11.2024 | 1,99 | 2,15 | 1,99 | 2,06 | 0,00% | 11.521,00 |
| 19.11.2024 | 2,03 | 2,19 | 2,00 | 2,06 | -0,48% | 11.831,00 |
| 18.11.2024 | 2,16 | 2,30 | 2,03 | 2,07 | -3,72% | 30.304,00 |
| 15.11.2024 | 2,20 | 2,45 | 2,11 | 2,15 | -2,27% | 63.025,00 |
| 14.11.2024 | 1,74 | 2,20 | 1,74 | 2,20 | 24,29% | 62.484,00 |
| 13.11.2024 | 1,70 | 1,78 | 1,65 | 1,77 | 0,57% | 31.977,00 |
| 12.11.2024 | 1,77 | 1,80 | 1,74 | 1,76 | -1,12% | 11.595,00 |
| 11.11.2024 | 1,76 | 1,82 | 1,72 | 1,78 | 1,14% | 12.419,00 |
| 08.11.2024 | 1,70 | 1,77 | 1,68 | 1,76 | 3,53% | 18.279,00 |
| 07.11.2024 | 1,73 | 1,80 | 1,68 | 1,70 | -2,61% | 21.560,00 |
| 06.11.2024 | 1,77 | 1,86 | 1,71 | 1,75 | -3,03% | 29.143,00 |
| 05.11.2024 | 1,94 | 2,14 | 1,80 | 1,80 | -3,22% | 40.602,00 |
| 04.11.2024 | 1,74 | 1,93 | 1,74 | 1,86 | 7,51% | 34.528,00 |
| 01.11.2024 | 1,81 | 1,81 | 1,68 | 1,73 | -1,53% | 17.150,00 |
| 31.10.2024 | 1,80 | 1,81 | 1,75 | 1,76 | -2,94% | 6.950,00 |
| 30.10.2024 | 1,85 | 1,87 | 1,81 | 1,81 | -4,11% | 7.835,00 |
| 29.10.2024 | 1,83 | 1,90 | 1,80 | 1,89 | 2,03% | 29.668,00 |
| 28.10.2024 | 1,80 | 1,97 | 1,80 | 1,85 | 2,21% | 6.060,00 |
| 25.10.2024 | 1,96 | 1,97 | 1,81 | 1,81 | -7,18% | 10.778,00 |
| 24.10.2024 | 2,06 | 2,07 | 1,92 | 1,95 | -1,02% | 10.101,00 |
| 23.10.2024 | 2,08 | 2,18 | 1,97 | 1,97 | -6,19% | 11.788,00 |
| 22.10.2024 | 2,14 | 2,15 | 2,04 | 2,10 | 0,00% | 3.990,00 |
| 21.10.2024 | 2,10 | 2,11 | 2,04 | 2,10 | 1,36% | 6.408,00 |
| 18.10.2024 | 2,09 | 2,15 | 2,00 | 2,07 | 1,56% | 28.541,00 |
| 17.10.2024 | 2,19 | 2,45 | 1,87 | 2,04 | -7,27% | 79.336,00 |
| 16.10.2024 | 1,82 | 2,23 | 1,79 | 2,20 | 20,05% | 56.021,00 |
| 15.10.2024 | 1,82 | 1,84 | 1,79 | 1,83 | 2,79% | 11.661,00 |
| 14.10.2024 | 1,76 | 1,87 | 1,76 | 1,78 | 1,30% | 9.720,00 |
| 11.10.2024 | 1,77 | 1,80 | 1,75 | 1,76 | 0,57% | 7.867,00 |
| 10.10.2024 | 1,77 | 1,80 | 1,75 | 1,75 | 1,16% | 16.082,00 |
| 09.10.2024 | 1,75 | 1,84 | 1,73 | 1,73 | -2,81% | 17.892,00 |
| 08.10.2024 | 1,80 | 1,84 | 1,73 | 1,78 | 0,00% | 11.305,00 |
| 07.10.2024 | 1,77 | 1,86 | 1,73 | 1,78 | -2,47% | 22.838,00 |
| 04.10.2024 | 1,77 | 1,85 | 1,70 | 1,83 | 5,49% | 29.662,00 |
| 03.10.2024 | 1,73 | 1,78 | 1,70 | 1,73 | 1,76% | 1.171,00 |
| 02.10.2024 | 1,73 | 1,77 | 1,66 | 1,70 | -0,58% | 11.001,00 |
| 01.10.2024 | 1,74 | 1,74 | 1,70 | 1,71 | -2,29% | 2.298,00 |
| 30.09.2024 | 1,74 | 1,78 | 1,72 | 1,75 | -1,13% | 10.119,00 |
| 27.09.2024 | 1,72 | 1,78 | 1,67 | 1,77 | 5,36% | 14.758,00 |
| 26.09.2024 | 1,69 | 1,72 | 1,62 | 1,68 | -1,18% | 14.464,00 |
| 25.09.2024 | 1,73 | 1,74 | 1,68 | 1,70 | -2,86% | 4.853,00 |
| 24.09.2024 | 1,71 | 1,85 | 1,71 | 1,75 | -2,23% | 25.240,00 |
| 23.09.2024 | 1,89 | 1,89 | 1,72 | 1,79 | -2,72% | 11.506,00 |
| 20.09.2024 | 1,72 | 1,84 | 1,72 | 1,84 | 4,25% | 10.788,00 |
| 19.09.2024 | 1,80 | 1,86 | 1,72 | 1,77 | 0,86% | 10.019,00 |
| 18.09.2024 | 1,78 | 1,81 | 1,75 | 1,75 | -0,57% | 21.882,00 |
| 17.09.2024 | 1,72 | 1,79 | 1,60 | 1,76 | 1,46% | 24.967,00 |
| 16.09.2024 | 1,71 | 1,74 | 1,67 | 1,73 | 3,87% | 4.986,00 |
| 13.09.2024 | 1,62 | 1,73 | 1,62 | 1,67 | -0,60% | 7.140,00 |
| 12.09.2024 | 1,71 | 1,71 | 1,61 | 1,68 | 4,35% | 2.459,00 |
| 11.09.2024 | 1,71 | 1,72 | 1,61 | 1,61 | -5,80% | 7.878,00 |
| 10.09.2024 | 1,70 | 1,82 | 1,70 | 1,71 | -0,34% | 22.742,00 |
| 09.09.2024 | 1,71 | 1,84 | 1,70 | 1,72 | 0,88% | 18.652,00 |
| 06.09.2024 | 1,79 | 1,81 | 1,69 | 1,70 | -5,03% | 9.489,00 |
| 05.09.2024 | 1,72 | 1,81 | 1,72 | 1,79 | 5,29% | 5.141,00 |
| 04.09.2024 | 1,70 | 1,74 | 1,69 | 1,70 | -1,10% | 5.025,00 |
| 03.09.2024 | 1,83 | 1,83 | 1,68 | 1,72 | -4,50% | 17.311,00 |
| 30.08.2024 | 1,85 | 1,85 | 1,73 | 1,80 | 6,51% | 13.251,00 |
| 29.08.2024 | 1,87 | 1,88 | 1,66 | 1,69 | -9,14% | 26.178,00 |
| 28.08.2024 | 1,85 | 1,88 | 1,85 | 1,86 | -1,59% | 5.505,00 |
| 27.08.2024 | 1,91 | 1,92 | 1,87 | 1,89 | -2,07% | 5.600,00 |
| 26.08.2024 | 1,96 | 2,08 | 1,92 | 1,93 | -2,53% | 3.039,00 |
| 23.08.2024 | 1,91 | 2,01 | 1,81 | 1,98 | 4,76% | 42.415,00 |
| 22.08.2024 | 1,89 | 1,89 | 1,85 | 1,89 | -1,05% | 12.920,00 |
| 21.08.2024 | 1,90 | 1,97 | 1,90 | 1,91 | 0,00% | 12.977,00 |
| 20.08.2024 | 2,06 | 2,17 | 1,91 | 1,91 | -9,05% | 24.658,00 |
| 19.08.2024 | 1,90 | 2,13 | 1,83 | 2,10 | 15,38% | 54.067,00 |
| 16.08.2024 | 1,74 | 1,84 | 1,72 | 1,82 | 6,43% | 26.458,00 |
| 15.08.2024 | 1,74 | 1,86 | 1,71 | 1,71 | 0,59% | 14.258,00 |
| 14.08.2024 | 1,84 | 2,04 | 1,69 | 1,70 | -10,53% | 32.253,00 |
| 13.08.2024 | 1,84 | 2,00 | 1,75 | 1,90 | 7,95% | 27.549,00 |
| 12.08.2024 | 1,80 | 1,84 | 1,72 | 1,76 | -2,06% | 6.493,00 |
| 09.08.2024 | 1,66 | 1,80 | 1,66 | 1,80 | 6,33% | 12.921,00 |
| 08.08.2024 | 1,62 | 1,74 | 1,62 | 1,69 | -2,87% | 14.461,00 |
| 07.08.2024 | 1,79 | 1,79 | 1,74 | 1,74 | -0,57% | 3.172,00 |
| 06.08.2024 | 1,68 | 1,84 | 1,68 | 1,75 | 0,29% | 6.078,00 |
| 05.08.2024 | 1,64 | 1,86 | 1,64 | 1,75 | -4,64% | 18.435,00 |