0,570$
-1,72%
Echtzeit-Aktienkurs Inovio Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Inovio Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 5,46 | 5,76 | 5,46 | 5,52 | 1,28% | 219.036,00 |
| 01.11.2024 | 5,30 | 5,56 | 5,30 | 5,45 | 3,22% | 233.630,00 |
| 31.10.2024 | 5,58 | 5,58 | 5,25 | 5,28 | -5,04% | 299.494,00 |
| 30.10.2024 | 5,56 | 5,70 | 5,52 | 5,56 | 0,00% | 179.944,00 |
| 29.10.2024 | 5,65 | 5,71 | 5,55 | 5,56 | -1,94% | 198.533,00 |
| 28.10.2024 | 5,67 | 5,80 | 5,62 | 5,67 | 1,25% | 259.310,00 |
| 25.10.2024 | 5,68 | 5,77 | 5,60 | 5,60 | -1,06% | 226.859,00 |
| 24.10.2024 | 5,72 | 5,78 | 5,56 | 5,66 | -0,70% | 222.061,00 |
| 23.10.2024 | 5,62 | 5,76 | 5,57 | 5,70 | 0,00% | 243.715,00 |
| 22.10.2024 | 5,72 | 5,76 | 5,59 | 5,70 | -0,70% | 196.014,00 |
| 21.10.2024 | 5,65 | 5,83 | 5,61 | 5,74 | 2,32% | 180.128,00 |
| 18.10.2024 | 5,61 | 5,75 | 5,55 | 5,61 | -1,06% | 267.943,00 |
| 17.10.2024 | 5,76 | 5,78 | 5,59 | 5,67 | -1,22% | 157.080,00 |
| 16.10.2024 | 5,60 | 5,75 | 5,44 | 5,74 | 2,87% | 323.244,00 |
| 15.10.2024 | 5,69 | 5,70 | 5,52 | 5,58 | -2,11% | 200.849,00 |
| 14.10.2024 | 5,74 | 5,77 | 5,63 | 5,70 | -0,87% | 241.323,00 |
| 11.10.2024 | 5,39 | 5,76 | 5,39 | 5,75 | 6,28% | 480.287,00 |
| 10.10.2024 | 5,40 | 5,48 | 5,35 | 5,41 | -1,46% | 267.308,00 |
| 09.10.2024 | 5,65 | 5,79 | 5,38 | 5,49 | -3,51% | 527.743,00 |
| 08.10.2024 | 5,35 | 5,77 | 5,33 | 5,69 | 6,75% | 716.197,00 |
| 07.10.2024 | 5,55 | 5,55 | 5,30 | 5,33 | -3,96% | 364.851,00 |
| 04.10.2024 | 5,61 | 5,79 | 5,55 | 5,55 | -1,77% | 370.121,00 |
| 03.10.2024 | 5,60 | 5,76 | 5,54 | 5,65 | -0,18% | 372.567,00 |
| 02.10.2024 | 5,58 | 5,76 | 5,49 | 5,66 | 0,71% | 433.419,00 |
| 01.10.2024 | 5,73 | 5,86 | 5,60 | 5,62 | -2,77% | 429.553,00 |
| 30.09.2024 | 5,80 | 6,03 | 5,70 | 5,78 | -1,37% | 339.399,00 |
| 27.09.2024 | 5,52 | 6,04 | 5,51 | 5,86 | 6,35% | 373.615,00 |
| 26.09.2024 | 5,62 | 5,66 | 5,42 | 5,51 | -0,18% | 358.372,00 |
| 25.09.2024 | 5,87 | 5,91 | 5,49 | 5,52 | -6,99% | 400.544,00 |
| 24.09.2024 | 5,90 | 6,03 | 5,87 | 5,94 | 1,02% | 334.673,00 |
| 23.09.2024 | 6,45 | 6,45 | 5,85 | 5,88 | -9,34% | 592.141,00 |
| 20.09.2024 | 6,64 | 6,70 | 6,43 | 6,48 | -3,14% | 406.369,00 |
| 19.09.2024 | 6,97 | 7,00 | 6,64 | 6,69 | -1,18% | 314.894,00 |
| 18.09.2024 | 6,80 | 6,98 | 6,61 | 6,77 | -0,15% | 203.145,00 |
| 17.09.2024 | 6,90 | 7,00 | 6,74 | 6,78 | -0,59% | 218.050,00 |
| 16.09.2024 | 6,82 | 7,00 | 6,67 | 6,82 | 0,15% | 249.428,00 |
| 13.09.2024 | 6,69 | 6,89 | 6,68 | 6,81 | 2,71% | 212.642,00 |
| 12.09.2024 | 6,61 | 6,72 | 6,48 | 6,63 | 1,22% | 208.691,00 |
| 11.09.2024 | 6,36 | 6,60 | 6,35 | 6,55 | 1,87% | 197.736,00 |
| 10.09.2024 | 6,40 | 6,48 | 6,30 | 6,43 | 0,31% | 116.353,00 |
| 09.09.2024 | 6,36 | 6,62 | 6,30 | 6,41 | 2,07% | 157.680,00 |
| 06.09.2024 | 6,50 | 6,54 | 6,12 | 6,28 | -3,38% | 293.497,00 |
| 05.09.2024 | 6,58 | 6,67 | 6,47 | 6,50 | -1,14% | 208.588,00 |
| 04.09.2024 | 6,33 | 6,74 | 6,33 | 6,58 | 2,26% | 255.937,00 |
| 03.09.2024 | 7,20 | 7,22 | 6,41 | 6,43 | -10,94% | 399.607,00 |
| 30.08.2024 | 7,41 | 7,55 | 7,13 | 7,22 | -1,37% | 207.354,00 |
| 29.08.2024 | 7,16 | 7,56 | 7,16 | 7,32 | 2,66% | 263.352,00 |
| 28.08.2024 | 7,42 | 7,42 | 7,07 | 7,13 | -4,04% | 291.404,00 |
| 27.08.2024 | 7,46 | 7,61 | 7,35 | 7,43 | -0,93% | 182.403,00 |
| 26.08.2024 | 7,53 | 7,71 | 7,40 | 7,50 | -0,13% | 181.337,00 |
| 23.08.2024 | 7,46 | 7,76 | 7,42 | 7,51 | 1,62% | 243.888,00 |
| 22.08.2024 | 7,67 | 7,69 | 7,35 | 7,39 | -3,15% | 187.927,00 |
| 21.08.2024 | 7,39 | 7,77 | 7,36 | 7,63 | 3,53% | 282.376,00 |
| 20.08.2024 | 7,86 | 7,90 | 7,27 | 7,37 | -6,23% | 567.161,00 |
| 19.08.2024 | 7,84 | 8,01 | 7,78 | 7,86 | 0,38% | 284.629,00 |
| 16.08.2024 | 7,80 | 8,00 | 7,67 | 7,83 | 0,38% | 229.765,00 |
| 15.08.2024 | 8,04 | 8,13 | 7,70 | 7,80 | -0,26% | 291.734,00 |
| 14.08.2024 | 7,93 | 7,95 | 7,60 | 7,82 | -0,89% | 260.490,00 |
| 13.08.2024 | 8,14 | 8,22 | 7,65 | 7,89 | -5,17% | 440.658,00 |
| 12.08.2024 | 8,40 | 8,45 | 8,30 | 8,32 | -1,42% | 187.786,00 |
| 09.08.2024 | 8,50 | 8,63 | 7,83 | 8,44 | -3,10% | 470.920,00 |
| 08.08.2024 | 8,60 | 9,07 | 8,46 | 8,71 | 1,40% | 305.217,00 |
| 07.08.2024 | 8,90 | 9,10 | 8,50 | 8,59 | -0,92% | 222.189,00 |
| 06.08.2024 | 9,00 | 9,01 | 8,65 | 8,67 | -2,97% | 217.048,00 |
| 05.08.2024 | 8,62 | 9,23 | 8,55 | 8,94 | -5,85% | 294.281,00 |
| 02.08.2024 | 9,45 | 9,80 | 9,29 | 9,49 | -5,29% | 292.119,00 |
| 01.08.2024 | 10,67 | 10,67 | 9,92 | 10,02 | -6,00% | 287.375,00 |
| 31.07.2024 | 10,68 | 10,96 | 10,35 | 10,66 | 1,43% | 226.702,00 |
| 30.07.2024 | 10,90 | 11,16 | 10,28 | 10,51 | -3,31% | 278.661,00 |
| 29.07.2024 | 11,37 | 11,44 | 10,66 | 10,87 | -3,98% | 241.276,00 |
| 26.07.2024 | 11,24 | 12,33 | 11,00 | 11,32 | 3,38% | 579.127,00 |
| 25.07.2024 | 10,92 | 11,46 | 10,86 | 10,95 | 1,11% | 301.398,00 |
| 24.07.2024 | 10,95 | 11,33 | 10,74 | 10,83 | -3,13% | 239.490,00 |
| 23.07.2024 | 10,42 | 11,25 | 10,36 | 11,18 | 5,87% | 415.162,00 |
| 22.07.2024 | 10,13 | 10,68 | 9,90 | 10,56 | 4,87% | 230.806,00 |
| 19.07.2024 | 10,33 | 10,56 | 10,02 | 10,07 | -2,99% | 250.686,00 |
| 18.07.2024 | 11,15 | 12,25 | 10,25 | 10,38 | -6,40% | 713.334,00 |
| 17.07.2024 | 10,99 | 11,21 | 10,66 | 11,09 | -0,36% | 326.047,00 |
| 16.07.2024 | 11,20 | 11,40 | 10,89 | 11,13 | 0,63% | 352.479,00 |
| 15.07.2024 | 11,43 | 11,48 | 10,90 | 11,06 | -2,21% | 306.543,00 |
| 12.07.2024 | 11,15 | 11,72 | 10,86 | 11,31 | 2,45% | 552.591,00 |
| 11.07.2024 | 9,44 | 11,27 | 9,42 | 11,04 | 18,97% | 862.129,00 |
| 10.07.2024 | 9,14 | 9,50 | 9,12 | 9,28 | 1,53% | 274.965,00 |
| 09.07.2024 | 8,57 | 9,18 | 8,55 | 9,14 | 5,30% | 212.978,00 |
| 08.07.2024 | 8,98 | 9,48 | 8,62 | 8,68 | -2,80% | 458.823,00 |
| 05.07.2024 | 8,30 | 8,95 | 8,20 | 8,93 | 7,20% | 333.534,00 |
| 03.07.2024 | 8,42 | 8,59 | 8,25 | 8,33 | -1,19% | 136.728,00 |
| 02.07.2024 | 8,58 | 8,88 | 8,30 | 8,43 | -2,09% | 311.197,00 |
| 01.07.2024 | 8,13 | 8,69 | 7,90 | 8,61 | 6,56% | 584.474,00 |
| 28.06.2024 | 7,68 | 8,25 | 7,58 | 8,08 | 4,12% | 3.814.186,00 |
| 27.06.2024 | 7,81 | 8,13 | 7,67 | 7,76 | -0,64% | 318.786,00 |
| 26.06.2024 | 7,52 | 7,97 | 7,35 | 7,81 | 1,56% | 435.206,00 |
| 25.06.2024 | 7,94 | 8,12 | 7,69 | 7,69 | -3,39% | 337.134,00 |
| 24.06.2024 | 8,18 | 8,42 | 7,91 | 7,96 | -1,61% | 219.358,00 |
| 21.06.2024 | 8,11 | 8,25 | 8,01 | 8,09 | 0,25% | 371.694,00 |
| 20.06.2024 | 8,50 | 8,50 | 8,05 | 8,07 | -5,72% | 354.555,00 |
| 18.06.2024 | 8,94 | 8,94 | 8,55 | 8,56 | -4,25% | 291.984,00 |
| 17.06.2024 | 9,00 | 9,10 | 8,76 | 8,94 | -1,65% | 231.271,00 |
| 14.06.2024 | 9,27 | 9,42 | 9,01 | 9,09 | -3,81% | 230.155,00 |
| 13.06.2024 | 9,50 | 9,69 | 9,32 | 9,45 | -0,32% | 134.477,00 |