0,570$
-1,72%
Echtzeit-Aktienkurs Inovio Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Inovio Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 1,65 | 1,72 | 1,63 | 1,68 | 3,07% | 619.952,00 |
| 16.03.2026 | 1,67 | 1,70 | 1,59 | 1,63 | -1,81% | 831.426,00 |
| 13.03.2026 | 1,72 | 1,77 | 1,65 | 1,66 | -1,19% | 924.613,00 |
| 12.03.2026 | 1,68 | 1,71 | 1,65 | 1,68 | -0,59% | 758.434,00 |
| 11.03.2026 | 1,74 | 1,78 | 1,69 | 1,69 | -2,31% | 1.095.603,00 |
| 10.03.2026 | 1,72 | 1,77 | 1,72 | 1,73 | 0,00% | 560.351,00 |
| 09.03.2026 | 1,74 | 1,78 | 1,72 | 1,73 | -0,57% | 772.334,00 |
| 06.03.2026 | 1,69 | 1,77 | 1,68 | 1,74 | 3,57% | 581.922,00 |
| 05.03.2026 | 1,75 | 1,75 | 1,65 | 1,68 | -2,89% | 759.418,00 |
| 04.03.2026 | 1,71 | 1,80 | 1,71 | 1,73 | 2,98% | 683.860,00 |
| 03.03.2026 | 1,73 | 1,74 | 1,68 | 1,68 | -3,45% | 577.333,00 |
| 02.03.2026 | 1,76 | 1,77 | 1,69 | 1,74 | -3,87% | 592.290,00 |
| 27.02.2026 | 1,79 | 1,82 | 1,76 | 1,81 | 1,12% | 327.001,00 |
| 26.02.2026 | 1,83 | 1,83 | 1,76 | 1,79 | -3,24% | 448.945,00 |
| 25.02.2026 | 1,90 | 1,94 | 1,85 | 1,85 | -2,12% | 856.360,00 |
| 24.02.2026 | 1,81 | 2,03 | 1,81 | 1,89 | 4,42% | 2.229.566,00 |
| 23.02.2026 | 1,68 | 1,84 | 1,68 | 1,81 | 4,62% | 1.298.058,00 |
| 20.02.2026 | 1,68 | 1,74 | 1,64 | 1,73 | 0,58% | 965.124,00 |
| 19.02.2026 | 1,63 | 1,74 | 1,63 | 1,72 | 2,99% | 846.161,00 |
| 18.02.2026 | 1,63 | 1,68 | 1,63 | 1,67 | 2,45% | 420.748,00 |
| 17.02.2026 | 1,58 | 1,67 | 1,56 | 1,63 | 1,24% | 734.288,00 |
| 13.02.2026 | 1,58 | 1,63 | 1,57 | 1,61 | 1,90% | 369.457,00 |
| 12.02.2026 | 1,62 | 1,64 | 1,56 | 1,58 | -1,86% | 702.478,00 |
| 11.02.2026 | 1,69 | 1,71 | 1,56 | 1,61 | -4,73% | 1.383.785,00 |
| 10.02.2026 | 1,68 | 1,78 | 1,66 | 1,69 | 0,00% | 1.398.863,00 |
| 09.02.2026 | 1,65 | 1,71 | 1,60 | 1,69 | 1,81% | 1.116.234,00 |
| 06.02.2026 | 1,60 | 1,73 | 1,59 | 1,66 | 6,41% | 1.235.535,00 |
| 05.02.2026 | 1,68 | 1,73 | 1,54 | 1,56 | -6,59% | 1.186.516,00 |
| 04.02.2026 | 1,68 | 1,73 | 1,64 | 1,67 | -1,18% | 1.137.325,00 |
| 03.02.2026 | 1,70 | 1,78 | 1,66 | 1,69 | -0,59% | 1.225.023,00 |
| 02.02.2026 | 1,62 | 1,74 | 1,58 | 1,70 | 4,29% | 1.614.341,00 |
| 30.01.2026 | 1,60 | 1,67 | 1,56 | 1,63 | 1,24% | 992.501,00 |
| 29.01.2026 | 1,52 | 1,64 | 1,50 | 1,61 | 5,23% | 1.922.086,00 |
| 28.01.2026 | 1,52 | 1,55 | 1,49 | 1,53 | 0,00% | 644.228,00 |
| 27.01.2026 | 1,51 | 1,53 | 1,49 | 1,53 | 1,32% | 523.457,00 |
| 26.01.2026 | 1,51 | 1,51 | 1,48 | 1,51 | 0,00% | 1.319.862,00 |
| 23.01.2026 | 1,54 | 1,56 | 1,48 | 1,51 | -3,21% | 860.683,00 |
| 22.01.2026 | 1,52 | 1,57 | 1,51 | 1,56 | 3,31% | 638.784,00 |
| 21.01.2026 | 1,52 | 1,54 | 1,49 | 1,51 | 0,00% | 750.563,00 |
| 20.01.2026 | 1,51 | 1,55 | 1,47 | 1,51 | -0,66% | 946.993,00 |
| 16.01.2026 | 1,57 | 1,58 | 1,52 | 1,52 | -3,80% | 1.381.720,00 |
| 15.01.2026 | 1,66 | 1,66 | 1,58 | 1,58 | -3,66% | 870.542,00 |
| 14.01.2026 | 1,60 | 1,70 | 1,60 | 1,64 | 2,50% | 1.199.209,00 |
| 13.01.2026 | 1,53 | 1,62 | 1,50 | 1,60 | 3,90% | 1.725.197,00 |
| 12.01.2026 | 1,58 | 1,58 | 1,51 | 1,54 | -1,28% | 1.785.278,00 |
| 09.01.2026 | 1,62 | 1,67 | 1,55 | 1,56 | -3,11% | 1.714.493,00 |
| 08.01.2026 | 1,67 | 1,67 | 1,59 | 1,61 | -3,59% | 1.023.107,00 |
| 07.01.2026 | 1,62 | 1,72 | 1,59 | 1,67 | 4,38% | 1.894.170,00 |
| 06.01.2026 | 1,57 | 1,61 | 1,49 | 1,60 | 0,63% | 4.541.853,00 |
| 05.01.2026 | 1,71 | 1,72 | 1,59 | 1,59 | -5,92% | 3.478.860,00 |
| 02.01.2026 | 1,75 | 1,80 | 1,66 | 1,69 | -2,87% | 1.885.422,00 |
| 31.12.2025 | 1,77 | 1,86 | 1,73 | 1,74 | -1,14% | 1.354.387,00 |
| 30.12.2025 | 1,72 | 1,77 | 1,68 | 1,76 | 1,73% | 2.370.669,00 |
| 29.12.2025 | 1,90 | 1,94 | 1,72 | 1,73 | -24,45% | 6.144.354,00 |
| 26.12.2025 | 2,27 | 2,31 | 2,21 | 2,29 | 1,78% | 544.382,00 |
| 24.12.2025 | 2,16 | 2,37 | 2,16 | 2,25 | 4,65% | 712.233,00 |
| 23.12.2025 | 2,26 | 2,26 | 2,11 | 2,15 | -4,44% | 2.199.566,00 |
| 22.12.2025 | 2,31 | 2,36 | 2,23 | 2,25 | -1,32% | 1.534.563,00 |
| 19.12.2025 | 2,38 | 2,42 | 2,26 | 2,28 | -3,80% | 2.231.962,00 |
| 18.12.2025 | 2,59 | 2,63 | 2,29 | 2,37 | -8,85% | 2.196.012,00 |
| 17.12.2025 | 2,31 | 2,72 | 2,30 | 2,60 | 12,07% | 4.554.802,00 |
| 16.12.2025 | 2,28 | 2,34 | 2,20 | 2,32 | 2,65% | 1.309.979,00 |
| 15.12.2025 | 2,07 | 2,37 | 2,03 | 2,26 | 9,71% | 2.789.750,00 |
| 12.12.2025 | 2,13 | 2,17 | 2,05 | 2,06 | -3,29% | 745.581,00 |
| 11.12.2025 | 2,17 | 2,22 | 2,13 | 2,13 | -1,84% | 903.503,00 |
| 10.12.2025 | 2,18 | 2,27 | 2,13 | 2,17 | -0,46% | 1.227.310,00 |
| 09.12.2025 | 2,24 | 2,24 | 2,07 | 2,18 | 4,31% | 1.683.310,00 |
| 08.12.2025 | 2,08 | 2,17 | 2,07 | 2,09 | 0,97% | 1.199.244,00 |
| 05.12.2025 | 2,02 | 2,08 | 1,99 | 2,07 | 2,48% | 1.000.093,00 |
| 04.12.2025 | 1,91 | 2,04 | 1,90 | 2,02 | 0,00% | 5.021,00 |
| 03.12.2025 | 1,91 | 2,04 | 1,90 | 2,02 | 5,21% | 802.027,00 |
| 02.12.2025 | 1,93 | 1,93 | 1,86 | 1,92 | 0,00% | 1.447.696,00 |
| 01.12.2025 | 2,06 | 2,10 | 1,91 | 1,92 | -6,80% | 1.061.385,00 |
| 28.11.2025 | 2,00 | 2,07 | 1,97 | 2,06 | 5,10% | 594.500,00 |
| 26.11.2025 | 1,82 | 1,99 | 1,82 | 1,96 | 8,29% | 1.332.683,00 |
| 25.11.2025 | 1,79 | 1,85 | 1,78 | 1,81 | 0,00% | 3.213,00 |
| 24.11.2025 | 1,79 | 1,85 | 1,78 | 1,81 | 2,84% | 932.565,00 |
| 21.11.2025 | 1,73 | 1,79 | 1,72 | 1,76 | 1,73% | 755.111,00 |
| 20.11.2025 | 1,85 | 1,88 | 1,72 | 1,73 | -2,81% | 831.280,00 |
| 19.11.2025 | 1,90 | 1,91 | 1,77 | 1,78 | -5,82% | 1.573.706,00 |
| 18.11.2025 | 1,98 | 1,99 | 1,89 | 1,89 | -4,55% | 1.217.074,00 |
| 17.11.2025 | 2,08 | 2,11 | 1,96 | 1,98 | -3,41% | 1.233.876,00 |
| 14.11.2025 | 1,98 | 2,10 | 1,95 | 2,05 | 5,13% | 1.487.610,00 |
| 13.11.2025 | 1,97 | 2,02 | 1,93 | 1,95 | -0,51% | 951.465,00 |
| 12.11.2025 | 2,02 | 2,07 | 1,95 | 1,96 | -2,00% | 942.330,00 |
| 11.11.2025 | 2,00 | 2,05 | 1,90 | 2,00 | -6,98% | 3.408.677,00 |
| 10.11.2025 | 2,17 | 2,23 | 2,12 | 2,15 | 1,42% | 1.269.020,00 |
| 07.11.2025 | 2,20 | 2,22 | 2,03 | 2,12 | -5,78% | 1.761.898,00 |
| 06.11.2025 | 2,28 | 2,32 | 2,21 | 2,25 | -1,75% | 941.721,00 |
| 05.11.2025 | 2,42 | 2,44 | 2,27 | 2,29 | -5,76% | 1.912.638,00 |
| 04.11.2025 | 2,43 | 2,58 | 2,41 | 2,43 | -2,80% | 2.074.914,00 |
| 03.11.2025 | 2,35 | 2,50 | 2,29 | 2,50 | 6,38% | 2.273.616,00 |
| 31.10.2025 | 2,40 | 2,42 | 2,31 | 2,35 | -0,42% | 542.701,00 |
| 30.10.2025 | 2,45 | 2,47 | 2,36 | 2,36 | -2,88% | 801.497,00 |
| 29.10.2025 | 2,59 | 2,68 | 2,42 | 2,43 | -5,81% | 1.204.761,00 |
| 28.10.2025 | 2,50 | 2,67 | 2,44 | 2,58 | 3,61% | 1.598.972,00 |
| 27.10.2025 | 2,56 | 2,66 | 2,47 | 2,49 | 6,87% | 2.168.213,00 |
| 24.10.2025 | 2,28 | 2,34 | 2,27 | 2,33 | 3,56% | 628.118,00 |
| 23.10.2025 | 2,23 | 2,31 | 2,21 | 2,25 | 1,35% | 495.846,00 |
| 22.10.2025 | 2,30 | 2,31 | 2,22 | 2,22 | -4,72% | 1.250.183,00 |