0,281$
5,64%
Echtzeit-Aktienkurs Lipocine
Bid:
Ask:
Aktienkurse zur Lipocine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 7,40 | 8,00 | 7,32 | 7,67 | 5,21% | 114.261,00 |
| 16.03.2026 | 7,34 | 7,76 | 7,22 | 7,29 | -0,68% | 47.303,00 |
| 13.03.2026 | 8,26 | 8,50 | 7,31 | 7,34 | -8,82% | 163.607,00 |
| 12.03.2026 | 8,97 | 9,25 | 7,95 | 8,05 | -10,46% | 258.723,00 |
| 11.03.2026 | 8,19 | 9,28 | 8,07 | 8,99 | 10,85% | 102.742,00 |
| 10.03.2026 | 7,95 | 8,75 | 7,95 | 8,11 | 2,92% | 149.989,00 |
| 09.03.2026 | 8,04 | 8,35 | 7,87 | 7,88 | -3,08% | 26.459,00 |
| 06.03.2026 | 8,00 | 8,31 | 7,81 | 8,13 | -0,73% | 61.643,00 |
| 05.03.2026 | 8,29 | 8,60 | 8,04 | 8,19 | -2,85% | 68.691,00 |
| 04.03.2026 | 8,57 | 8,99 | 8,41 | 8,43 | 0,12% | 170.807,00 |
| 03.03.2026 | 8,75 | 8,75 | 8,35 | 8,42 | -4,75% | 65.544,00 |
| 02.03.2026 | 9,50 | 9,91 | 8,72 | 8,84 | -11,24% | 190.087,00 |
| 27.02.2026 | 9,97 | 10,46 | 9,61 | 9,96 | -0,40% | 326.997,00 |
| 26.02.2026 | 9,52 | 10,11 | 9,21 | 10,00 | 5,49% | 267.177,00 |
| 25.02.2026 | 9,41 | 9,88 | 9,00 | 9,48 | 0,53% | 108.503,00 |
| 24.02.2026 | 9,42 | 9,97 | 9,25 | 9,43 | -0,74% | 194.887,00 |
| 23.02.2026 | 9,71 | 10,32 | 9,12 | 9,50 | -3,06% | 222.055,00 |
| 20.02.2026 | 9,26 | 9,95 | 9,23 | 9,80 | 4,59% | 86.032,00 |
| 19.02.2026 | 9,31 | 9,49 | 9,14 | 9,37 | 0,43% | 7.257,00 |
| 18.02.2026 | 9,47 | 10,49 | 9,11 | 9,33 | -1,27% | 87.545,00 |
| 17.02.2026 | 8,66 | 9,78 | 8,66 | 9,45 | 9,12% | 78.038,00 |
| 13.02.2026 | 8,77 | 8,96 | 8,55 | 8,66 | -0,12% | 30.271,00 |
| 12.02.2026 | 8,81 | 9,15 | 8,53 | 8,67 | -0,57% | 18.210,00 |
| 11.02.2026 | 8,67 | 8,85 | 8,35 | 8,72 | -1,02% | 21.937,00 |
| 10.02.2026 | 8,79 | 9,32 | 8,52 | 8,81 | -0,90% | 32.431,00 |
| 09.02.2026 | 8,55 | 9,14 | 8,25 | 8,89 | 4,71% | 43.431,00 |
| 06.02.2026 | 7,84 | 8,91 | 7,84 | 8,49 | 9,97% | 120.721,00 |
| 05.02.2026 | 8,04 | 8,40 | 7,62 | 7,72 | -5,62% | 78.291,00 |
| 04.02.2026 | 8,44 | 8,44 | 8,00 | 8,18 | -2,04% | 61.489,00 |
| 03.02.2026 | 9,06 | 9,06 | 8,00 | 8,35 | -7,33% | 64.993,00 |
| 02.02.2026 | 9,00 | 9,28 | 9,00 | 9,01 | 0,11% | 66.123,00 |
| 30.01.2026 | 9,04 | 9,15 | 8,71 | 9,00 | 0,11% | 104.603,00 |
| 29.01.2026 | 9,41 | 9,41 | 8,83 | 8,99 | -4,97% | 68.123,00 |
| 28.01.2026 | 9,97 | 10,14 | 8,80 | 9,46 | -8,86% | 251.601,00 |
| 27.01.2026 | 10,52 | 11,11 | 9,87 | 10,38 | -3,08% | 81.996,00 |
| 26.01.2026 | 10,82 | 10,99 | 10,42 | 10,71 | -1,83% | 49.832,00 |
| 23.01.2026 | 10,36 | 11,09 | 9,82 | 10,91 | 4,45% | 133.262,00 |
| 22.01.2026 | 9,60 | 10,90 | 9,50 | 10,45 | 7,79% | 117.522,00 |
| 21.01.2026 | 10,39 | 10,39 | 9,30 | 9,69 | -2,32% | 124.917,00 |
| 20.01.2026 | 10,90 | 11,03 | 9,84 | 9,92 | -10,87% | 129.835,00 |
| 16.01.2026 | 11,09 | 11,44 | 10,56 | 11,13 | -1,15% | 244.854,00 |
| 15.01.2026 | 11,00 | 12,37 | 10,80 | 11,26 | 2,36% | 379.526,00 |
| 14.01.2026 | 10,34 | 11,34 | 9,76 | 11,00 | 5,06% | 345.314,00 |
| 13.01.2026 | 9,05 | 10,75 | 8,69 | 10,47 | 15,95% | 459.854,00 |
| 12.01.2026 | 8,02 | 9,13 | 8,00 | 9,03 | 12,73% | 344.101,00 |
| 09.01.2026 | 7,56 | 8,13 | 7,36 | 8,01 | 6,37% | 79.224,00 |
| 08.01.2026 | 7,46 | 7,66 | 6,96 | 7,53 | 0,13% | 105.522,00 |
| 07.01.2026 | 7,61 | 7,71 | 7,45 | 7,52 | 0,07% | 74.077,00 |
| 06.01.2026 | 7,29 | 8,00 | 7,21 | 7,52 | 2,95% | 96.569,00 |
| 05.01.2026 | 7,80 | 7,98 | 6,93 | 7,30 | -8,75% | 205.668,00 |
| 02.01.2026 | 8,01 | 8,35 | 7,51 | 8,00 | -0,37% | 271.440,00 |
| 31.12.2025 | 6,64 | 8,29 | 6,30 | 8,03 | 22,22% | 422.115,00 |
| 30.12.2025 | 6,13 | 6,64 | 5,88 | 6,57 | 4,45% | 197.949,00 |
| 29.12.2025 | 5,26 | 6,72 | 5,20 | 6,29 | 20,27% | 770.170,00 |
| 26.12.2025 | 4,68 | 5,25 | 4,56 | 5,23 | 12,47% | 139.555,00 |
| 24.12.2025 | 4,63 | 4,72 | 4,21 | 4,65 | 0,87% | 26.623,00 |
| 23.12.2025 | 4,23 | 4,66 | 4,17 | 4,61 | 8,22% | 62.273,00 |
| 22.12.2025 | 4,19 | 4,31 | 4,07 | 4,26 | 0,24% | 54.595,00 |
| 19.12.2025 | 4,23 | 4,35 | 4,10 | 4,25 | 1,19% | 102.572,00 |
| 18.12.2025 | 3,71 | 4,35 | 3,56 | 4,20 | 14,44% | 551.330,00 |
| 17.12.2025 | 3,19 | 3,93 | 3,16 | 3,67 | 16,51% | 264.680,00 |
| 16.12.2025 | 3,15 | 3,28 | 3,14 | 3,15 | 0,00% | 18.902,00 |
| 15.12.2025 | 3,17 | 3,17 | 3,05 | 3,15 | -0,63% | 35.759,00 |
| 12.12.2025 | 3,15 | 3,19 | 3,11 | 3,17 | -0,31% | 18.184,00 |
| 11.12.2025 | 3,29 | 3,39 | 3,18 | 3,18 | -3,64% | 17.793,00 |
| 10.12.2025 | 3,27 | 3,37 | 3,26 | 3,30 | 0,92% | 10.011,00 |
| 09.12.2025 | 3,23 | 3,34 | 3,23 | 3,27 | 0,00% | 6.450,00 |
| 08.12.2025 | 3,20 | 3,29 | 3,17 | 3,27 | 3,81% | 8.333,00 |
| 05.12.2025 | 3,14 | 3,31 | 3,14 | 3,15 | 1,61% | 26.307,00 |
| 04.12.2025 | 3,06 | 3,15 | 2,98 | 3,10 | 0,32% | 16.683,00 |
| 03.12.2025 | 3,25 | 3,28 | 3,07 | 3,09 | -4,92% | 31.252,00 |
| 02.12.2025 | 3,34 | 3,34 | 3,21 | 3,25 | -1,81% | 25.287,00 |
| 01.12.2025 | 3,34 | 3,38 | 3,29 | 3,31 | -3,78% | 8.765,00 |
| 28.11.2025 | 3,33 | 3,45 | 3,33 | 3,44 | 4,88% | 21.006,00 |
| 26.11.2025 | 3,27 | 3,47 | 3,21 | 3,28 | 0,31% | 34.320,00 |
| 25.11.2025 | 3,26 | 3,37 | 3,23 | 3,27 | 0,62% | 41.572,00 |
| 24.11.2025 | 3,16 | 3,25 | 3,16 | 3,25 | 2,85% | 13.306,00 |
| 21.11.2025 | 3,16 | 3,20 | 3,11 | 3,16 | 0,32% | 21.487,00 |
| 20.11.2025 | 3,21 | 3,32 | 3,11 | 3,15 | -1,87% | 28.690,00 |
| 19.11.2025 | 3,11 | 3,31 | 3,07 | 3,21 | -5,03% | 69.159,00 |
| 18.11.2025 | 3,10 | 3,59 | 3,09 | 3,38 | 12,67% | 487.564,00 |
| 17.11.2025 | 2,85 | 3,05 | 2,85 | 3,00 | 4,53% | 39.651,00 |
| 14.11.2025 | 2,82 | 2,90 | 2,81 | 2,87 | 1,77% | 26.018,00 |
| 13.11.2025 | 2,86 | 2,97 | 2,80 | 2,82 | -3,42% | 18.112,00 |
| 12.11.2025 | 2,89 | 3,01 | 2,87 | 2,92 | 1,04% | 37.943,00 |
| 11.11.2025 | 2,91 | 3,07 | 2,83 | 2,89 | 0,00% | 50.652,00 |
| 10.11.2025 | 2,58 | 2,92 | 2,57 | 2,89 | 13,78% | 49.385,00 |
| 07.11.2025 | 2,63 | 2,63 | 2,53 | 2,54 | -3,79% | 20.607,00 |
| 06.11.2025 | 2,60 | 2,78 | 2,60 | 2,64 | 3,13% | 31.550,00 |
| 05.11.2025 | 2,55 | 2,69 | 2,54 | 2,56 | 1,19% | 21.957,00 |
| 04.11.2025 | 2,57 | 2,64 | 2,52 | 2,53 | -4,53% | 23.924,00 |
| 03.11.2025 | 2,66 | 2,71 | 2,63 | 2,65 | -0,38% | 6.068,00 |
| 31.10.2025 | 2,63 | 2,77 | 2,57 | 2,66 | 2,31% | 32.459,00 |
| 30.10.2025 | 2,71 | 2,74 | 2,57 | 2,60 | -3,35% | 52.977,00 |
| 29.10.2025 | 2,80 | 2,80 | 2,65 | 2,69 | -2,18% | 40.810,00 |
| 28.10.2025 | 2,83 | 2,83 | 2,72 | 2,75 | -2,48% | 29.763,00 |
| 27.10.2025 | 2,90 | 2,92 | 2,81 | 2,82 | -2,76% | 26.759,00 |
| 24.10.2025 | 2,80 | 2,91 | 2,76 | 2,90 | 3,94% | 36.504,00 |
| 23.10.2025 | 2,85 | 2,85 | 2,76 | 2,79 | -0,71% | 33.547,00 |
| 22.10.2025 | 2,91 | 2,93 | 2,75 | 2,81 | -4,10% | 50.734,00 |