0,266$
0,76%
Echtzeit-Aktienkurs FibroGen Inc
Bid:
Ask:
Aktienkurse zur FibroGen Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 8,31 | 8,55 | 7,99 | 8,25 | 1,60% | 24.961,00 |
| 03.12.2025 | 8,11 | 8,29 | 8,07 | 8,12 | 0,50% | 13.747,00 |
| 02.12.2025 | 8,51 | 8,53 | 8,06 | 8,08 | -5,28% | 35.417,00 |
| 01.12.2025 | 8,88 | 8,98 | 8,53 | 8,53 | -3,07% | 15.747,00 |
| 28.11.2025 | 9,11 | 9,11 | 8,77 | 8,80 | -0,51% | 12.579,00 |
| 26.11.2025 | 8,57 | 8,85 | 8,37 | 8,85 | 3,33% | 36.543,00 |
| 25.11.2025 | 8,64 | 8,80 | 8,47 | 8,56 | -0,23% | 39.505,00 |
| 24.11.2025 | 8,42 | 8,70 | 8,41 | 8,58 | 1,90% | 21.257,00 |
| 21.11.2025 | 8,31 | 8,66 | 8,30 | 8,42 | 1,45% | 30.776,00 |
| 20.11.2025 | 8,65 | 8,70 | 8,30 | 8,30 | -2,92% | 23.690,00 |
| 19.11.2025 | 8,60 | 8,71 | 8,47 | 8,55 | -0,58% | 26.571,00 |
| 18.11.2025 | 8,69 | 8,84 | 8,60 | 8,60 | -1,15% | 62.700,00 |
| 17.11.2025 | 8,71 | 9,10 | 8,50 | 8,70 | 0,12% | 43.843,00 |
| 14.11.2025 | 9,06 | 9,16 | 8,60 | 8,69 | -4,19% | 44.168,00 |
| 13.11.2025 | 9,20 | 9,41 | 8,80 | 9,07 | -0,66% | 63.257,00 |
| 12.11.2025 | 10,09 | 10,09 | 8,30 | 9,13 | -8,15% | 86.762,00 |
| 11.11.2025 | 11,01 | 11,09 | 9,57 | 9,94 | -9,64% | 134.144,00 |
| 10.11.2025 | 11,05 | 11,19 | 11,00 | 11,00 | -0,27% | 42.899,00 |
| 07.11.2025 | 11,00 | 11,39 | 11,00 | 11,03 | 0,27% | 22.692,00 |
| 06.11.2025 | 11,10 | 11,19 | 11,00 | 11,00 | -0,14% | 35.094,00 |
| 05.11.2025 | 11,00 | 11,15 | 11,00 | 11,02 | 0,14% | 10.752,00 |
| 04.11.2025 | 11,00 | 11,04 | 11,00 | 11,00 | -0,09% | 17.360,00 |
| 03.11.2025 | 11,12 | 11,27 | 11,00 | 11,01 | -0,99% | 15.084,00 |
| 31.10.2025 | 11,13 | 11,31 | 10,95 | 11,12 | 0,72% | 16.423,00 |
| 30.10.2025 | 11,08 | 11,08 | 10,80 | 11,04 | 1,19% | 13.201,00 |
| 29.10.2025 | 10,85 | 11,00 | 10,50 | 10,91 | 0,93% | 17.384,00 |
| 28.10.2025 | 11,06 | 11,22 | 10,81 | 10,81 | -2,79% | 9.865,00 |
| 27.10.2025 | 10,86 | 11,14 | 10,68 | 11,12 | 2,68% | 15.198,00 |
| 24.10.2025 | 10,59 | 10,91 | 10,59 | 10,83 | 1,12% | 14.346,00 |
| 23.10.2025 | 10,88 | 11,06 | 10,71 | 10,71 | -4,20% | 9.384,00 |
| 22.10.2025 | 11,15 | 11,65 | 10,86 | 11,18 | 0,27% | 11.865,00 |
| 21.10.2025 | 11,20 | 11,20 | 10,73 | 11,15 | 0,13% | 13.581,00 |
| 20.10.2025 | 10,37 | 11,60 | 10,37 | 11,14 | 7,27% | 45.544,00 |
| 17.10.2025 | 10,74 | 11,25 | 10,37 | 10,38 | -3,67% | 10.105,00 |
| 16.10.2025 | 10,98 | 11,17 | 10,64 | 10,78 | -2,40% | 22.156,00 |
| 15.10.2025 | 11,09 | 11,21 | 10,78 | 11,04 | -0,27% | 25.601,00 |
| 14.10.2025 | 10,91 | 11,24 | 10,57 | 11,07 | 0,91% | 21.284,00 |
| 13.10.2025 | 10,78 | 11,09 | 10,46 | 10,97 | 3,98% | 16.211,00 |
| 10.10.2025 | 10,96 | 10,96 | 10,29 | 10,55 | -3,74% | 66.564,00 |
| 09.10.2025 | 11,32 | 11,40 | 10,63 | 10,96 | -3,86% | 41.994,00 |
| 08.10.2025 | 11,03 | 11,55 | 11,00 | 11,40 | 2,98% | 31.550,00 |
| 07.10.2025 | 11,28 | 11,56 | 11,02 | 11,07 | -2,12% | 35.628,00 |
| 06.10.2025 | 11,85 | 12,13 | 11,26 | 11,31 | -5,20% | 59.011,00 |
| 02.10.2025 | 12,05 | 12,05 | 11,35 | 11,93 | -0,79% | 31.364,00 |
| 01.10.2025 | 12,25 | 12,46 | 11,90 | 12,03 | -1,84% | 23.513,00 |
| 30.09.2025 | 12,24 | 12,45 | 12,01 | 12,25 | -0,53% | 12.059,00 |
| 29.09.2025 | 12,30 | 12,54 | 12,10 | 12,32 | 0,04% | 27.138,00 |
| 26.09.2025 | 12,27 | 12,33 | 11,94 | 12,31 | 0,53% | 15.456,00 |
| 25.09.2025 | 12,33 | 12,58 | 12,06 | 12,25 | -1,09% | 30.503,00 |
| 24.09.2025 | 12,23 | 12,58 | 11,70 | 12,38 | 3,43% | 44.804,00 |
| 23.09.2025 | 12,23 | 12,30 | 11,85 | 11,97 | -2,13% | 17.800,00 |
| 22.09.2025 | 11,20 | 12,25 | 11,20 | 12,23 | 8,13% | 39.996,00 |
| 19.09.2025 | 11,14 | 11,31 | 11,02 | 11,31 | -0,62% | 34.792,00 |
| 18.09.2025 | 11,39 | 11,50 | 11,12 | 11,38 | 2,15% | 19.737,00 |
| 17.09.2025 | 11,86 | 11,86 | 11,14 | 11,14 | -3,21% | 25.164,00 |
| 16.09.2025 | 11,60 | 11,89 | 11,51 | 11,51 | -2,79% | 14.074,00 |
| 15.09.2025 | 11,75 | 12,32 | 11,54 | 11,84 | -1,58% | 15.460,00 |
| 12.09.2025 | 12,43 | 12,44 | 11,84 | 12,03 | -3,22% | 13.109,00 |
| 11.09.2025 | 11,31 | 12,53 | 11,31 | 12,43 | 7,99% | 110.719,00 |
| 10.09.2025 | 11,25 | 11,82 | 11,12 | 11,51 | 0,26% | 38.512,00 |
| 09.09.2025 | 11,17 | 11,75 | 11,17 | 11,48 | 2,87% | 10.537,00 |
| 08.09.2025 | 11,67 | 11,67 | 10,88 | 11,16 | -7,77% | 56.486,00 |
| 05.09.2025 | 10,78 | 12,18 | 10,65 | 12,10 | 6,98% | 40.779,00 |
| 04.09.2025 | 11,94 | 12,40 | 11,31 | 11,31 | -7,07% | 30.951,00 |
| 03.09.2025 | 11,95 | 12,60 | 11,78 | 12,17 | -0,08% | 58.878,00 |
| 02.09.2025 | 11,97 | 12,18 | 10,98 | 12,18 | 2,96% | 113.544,00 |
| 29.08.2025 | 11,01 | 12,20 | 11,01 | 11,83 | 6,29% | 41.057,00 |
| 28.08.2025 | 10,50 | 11,30 | 10,50 | 11,13 | 6,20% | 24.211,00 |
| 27.08.2025 | 10,31 | 10,76 | 10,31 | 10,48 | 1,26% | 19.377,00 |
| 26.08.2025 | 10,55 | 10,72 | 10,31 | 10,35 | -2,63% | 27.147,00 |
| 25.08.2025 | 10,97 | 11,08 | 10,63 | 10,63 | -4,92% | 15.481,00 |
| 22.08.2025 | 11,23 | 11,37 | 10,79 | 11,18 | 0,81% | 33.573,00 |
| 21.08.2025 | 10,40 | 11,30 | 10,40 | 11,09 | 4,43% | 43.220,00 |
| 20.08.2025 | 10,62 | 10,79 | 10,10 | 10,62 | 0,57% | 23.480,00 |
| 19.08.2025 | 11,50 | 11,54 | 10,30 | 10,56 | -6,55% | 100.727,00 |
| 18.08.2025 | 9,93 | 11,71 | 9,63 | 11,30 | 19,01% | 223.000,00 |
| 15.08.2025 | 9,53 | 9,67 | 9,27 | 9,50 | 0,16% | 23.056,00 |
| 14.08.2025 | 9,85 | 9,94 | 9,05 | 9,48 | -4,05% | 52.288,00 |
| 13.08.2025 | 9,38 | 9,93 | 9,25 | 9,88 | 6,81% | 68.438,00 |
| 12.08.2025 | 9,15 | 10,10 | 9,02 | 9,25 | 10,51% | 285.921,00 |
| 11.08.2025 | 8,73 | 8,84 | 8,25 | 8,37 | -3,90% | 41.633,00 |
| 08.08.2025 | 8,04 | 8,88 | 7,77 | 8,71 | 9,70% | 66.810,00 |
| 07.08.2025 | 7,18 | 8,28 | 7,18 | 7,94 | 11,75% | 96.171,00 |
| 06.08.2025 | 6,91 | 7,26 | 6,90 | 7,11 | 2,82% | 28.427,00 |
| 05.08.2025 | 7,00 | 7,13 | 6,82 | 6,91 | -0,29% | 12.584,00 |
| 04.08.2025 | 6,81 | 7,10 | 6,72 | 6,93 | 0,58% | 32.287,00 |
| 01.08.2025 | 6,85 | 7,03 | 6,81 | 6,89 | -1,36% | 14.398,00 |
| 31.07.2025 | 6,98 | 7,08 | 6,80 | 6,99 | -0,64% | 35.725,00 |
| 30.07.2025 | 7,18 | 7,21 | 6,84 | 7,03 | -0,14% | 23.265,00 |
| 29.07.2025 | 7,12 | 7,33 | 7,01 | 7,04 | -2,36% | 19.606,00 |
| 28.07.2025 | 7,48 | 7,51 | 7,12 | 7,21 | -3,22% | 14.666,00 |
| 25.07.2025 | 7,28 | 7,56 | 7,04 | 7,45 | 3,04% | 23.252,00 |
| 24.07.2025 | 7,46 | 7,46 | 7,20 | 7,23 | -4,24% | 18.621,00 |
| 23.07.2025 | 7,70 | 7,72 | 7,50 | 7,55 | -2,08% | 14.869,00 |
| 22.07.2025 | 7,54 | 7,82 | 7,31 | 7,71 | 1,98% | 21.849,00 |
| 21.07.2025 | 7,65 | 7,80 | 7,51 | 7,56 | -1,18% | 33.224,00 |
| 18.07.2025 | 8,13 | 8,36 | 7,65 | 7,65 | -5,20% | 15.132,00 |
| 17.07.2025 | 7,51 | 8,26 | 7,36 | 8,07 | 7,31% | 43.201,00 |
| 16.07.2025 | 7,32 | 7,80 | 7,30 | 7,52 | 2,73% | 30.407,00 |
| 15.07.2025 | 7,63 | 7,77 | 7,20 | 7,32 | -4,81% | 19.627,00 |