0,281$
5,64%
Echtzeit-Aktienkurs Lipocine Inc.
Bid:
Ask:
Aktienkurse zur Lipocine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 4,73 | 4,98 | 4,64 | 4,71 | -1,05% | 5.283,00 |
| 19.11.2024 | 4,70 | 4,94 | 4,67 | 4,76 | 0,85% | 13.500,00 |
| 18.11.2024 | 4,92 | 4,97 | 4,63 | 4,72 | -3,48% | 21.729,00 |
| 15.11.2024 | 5,00 | 5,23 | 4,87 | 4,89 | -6,14% | 11.405,00 |
| 14.11.2024 | 5,10 | 5,23 | 5,04 | 5,21 | 0,58% | 7.504,00 |
| 13.11.2024 | 5,07 | 5,40 | 4,99 | 5,18 | 1,57% | 14.740,00 |
| 12.11.2024 | 5,25 | 5,33 | 4,79 | 5,10 | -4,32% | 18.076,00 |
| 11.11.2024 | 4,85 | 5,53 | 4,83 | 5,33 | 11,97% | 37.065,00 |
| 08.11.2024 | 5,52 | 5,93 | 4,70 | 4,76 | -14,85% | 66.659,00 |
| 07.11.2024 | 6,00 | 6,16 | 5,25 | 5,59 | -7,76% | 64.658,00 |
| 06.11.2024 | 5,90 | 6,06 | 5,64 | 6,06 | 3,95% | 29.280,00 |
| 05.11.2024 | 6,08 | 6,08 | 5,36 | 5,83 | -4,27% | 38.419,00 |
| 04.11.2024 | 6,16 | 6,17 | 5,54 | 6,09 | 0,16% | 34.164,00 |
| 01.11.2024 | 5,80 | 6,13 | 5,54 | 6,08 | 9,75% | 71.205,00 |
| 31.10.2024 | 5,45 | 5,68 | 5,39 | 5,54 | 2,21% | 19.271,00 |
| 30.10.2024 | 5,64 | 5,64 | 5,36 | 5,42 | -2,69% | 3.972,00 |
| 29.10.2024 | 5,58 | 5,61 | 5,33 | 5,57 | 0,36% | 8.687,00 |
| 28.10.2024 | 5,80 | 5,87 | 5,27 | 5,55 | -3,81% | 40.323,00 |
| 25.10.2024 | 5,64 | 5,79 | 5,49 | 5,77 | 0,87% | 15.459,00 |
| 24.10.2024 | 5,56 | 5,87 | 5,54 | 5,72 | 4,47% | 15.465,00 |
| 23.10.2024 | 5,42 | 5,50 | 5,14 | 5,48 | -0,45% | 33.585,00 |
| 22.10.2024 | 5,52 | 5,52 | 5,30 | 5,50 | -1,08% | 11.536,00 |
| 21.10.2024 | 5,21 | 5,85 | 5,06 | 5,56 | 6,31% | 75.004,00 |
| 18.10.2024 | 5,09 | 5,35 | 5,00 | 5,23 | 3,77% | 15.179,00 |
| 17.10.2024 | 4,93 | 5,09 | 4,90 | 5,04 | -0,79% | 8.887,00 |
| 16.10.2024 | 5,08 | 5,20 | 4,90 | 5,08 | 0,00% | 9.826,00 |
| 15.10.2024 | 5,05 | 5,30 | 5,00 | 5,08 | -0,49% | 13.895,00 |
| 14.10.2024 | 5,13 | 5,14 | 5,01 | 5,11 | -0,68% | 10.188,00 |
| 11.10.2024 | 5,21 | 5,33 | 4,97 | 5,14 | -1,15% | 26.710,00 |
| 10.10.2024 | 5,29 | 5,39 | 4,91 | 5,20 | 0,58% | 35.247,00 |
| 09.10.2024 | 5,35 | 5,35 | 4,89 | 5,17 | -2,45% | 31.059,00 |
| 08.10.2024 | 5,10 | 5,49 | 4,90 | 5,30 | 6,21% | 41.319,00 |
| 07.10.2024 | 4,67 | 5,20 | 4,59 | 4,99 | 7,08% | 21.046,00 |
| 04.10.2024 | 4,58 | 5,00 | 4,58 | 4,66 | 4,02% | 30.288,00 |
| 03.10.2024 | 4,40 | 4,63 | 4,40 | 4,48 | 5,41% | 6.224,00 |
| 02.10.2024 | 4,30 | 4,50 | 4,24 | 4,25 | -1,85% | 20.847,00 |
| 01.10.2024 | 4,44 | 4,62 | 4,01 | 4,33 | -3,56% | 24.023,00 |
| 30.09.2024 | 4,44 | 4,54 | 4,31 | 4,49 | 1,13% | 16.084,00 |
| 27.09.2024 | 4,61 | 4,79 | 4,35 | 4,44 | -4,31% | 23.381,00 |
| 26.09.2024 | 4,72 | 4,88 | 4,50 | 4,64 | -2,11% | 11.314,00 |
| 25.09.2024 | 4,60 | 4,96 | 4,50 | 4,74 | 4,18% | 12.114,00 |
| 24.09.2024 | 4,84 | 4,84 | 4,50 | 4,55 | 0,22% | 35.403,00 |
| 23.09.2024 | 4,87 | 4,87 | 4,40 | 4,54 | -6,20% | 22.534,00 |
| 20.09.2024 | 4,74 | 5,12 | 4,53 | 4,84 | 1,47% | 17.560,00 |
| 19.09.2024 | 5,13 | 5,29 | 4,74 | 4,77 | -4,79% | 55.271,00 |
| 18.09.2024 | 4,86 | 5,56 | 4,84 | 5,01 | 3,73% | 89.166,00 |
| 17.09.2024 | 4,76 | 5,62 | 4,59 | 4,83 | 1,68% | 262.428,00 |
| 16.09.2024 | 4,61 | 4,83 | 4,43 | 4,75 | 3,04% | 39.784,00 |
| 13.09.2024 | 4,08 | 4,84 | 4,08 | 4,61 | 12,99% | 65.552,00 |
| 12.09.2024 | 3,88 | 4,39 | 3,87 | 4,08 | 4,08% | 26.616,00 |
| 11.09.2024 | 4,05 | 4,25 | 3,85 | 3,92 | -1,51% | 16.067,00 |
| 10.09.2024 | 3,75 | 4,20 | 3,74 | 3,98 | 6,42% | 50.638,00 |
| 09.09.2024 | 3,65 | 3,74 | 3,58 | 3,74 | 2,19% | 16.326,00 |
| 06.09.2024 | 3,64 | 3,74 | 3,53 | 3,66 | -2,14% | 13.170,00 |
| 05.09.2024 | 3,63 | 3,74 | 3,59 | 3,74 | 0,54% | 24.120,00 |
| 04.09.2024 | 3,62 | 3,72 | 3,55 | 3,72 | 1,92% | 14.849,00 |
| 03.09.2024 | 3,63 | 3,65 | 3,57 | 3,65 | -0,54% | 14.341,00 |
| 30.08.2024 | 3,69 | 3,69 | 3,52 | 3,67 | 2,23% | 4.876,00 |
| 29.08.2024 | 3,63 | 3,72 | 3,50 | 3,59 | -2,97% | 20.536,00 |
| 28.08.2024 | 3,50 | 3,71 | 3,50 | 3,70 | 5,11% | 12.050,00 |
| 27.08.2024 | 3,62 | 3,69 | 3,52 | 3,52 | -3,03% | 11.121,00 |
| 26.08.2024 | 3,68 | 3,72 | 3,55 | 3,63 | -1,09% | 25.940,00 |
| 23.08.2024 | 3,66 | 3,72 | 3,66 | 3,67 | -1,08% | 11.902,00 |
| 22.08.2024 | 3,60 | 3,73 | 3,57 | 3,71 | 3,63% | 4.932,00 |
| 21.08.2024 | 3,63 | 3,71 | 3,55 | 3,58 | -1,65% | 22.208,00 |
| 20.08.2024 | 3,63 | 3,70 | 3,57 | 3,64 | -1,89% | 14.197,00 |
| 19.08.2024 | 3,69 | 3,83 | 3,57 | 3,71 | 0,27% | 29.484,00 |
| 16.08.2024 | 3,65 | 3,83 | 3,58 | 3,70 | 1,09% | 45.093,00 |
| 15.08.2024 | 3,81 | 3,84 | 3,66 | 3,66 | -3,17% | 28.408,00 |
| 14.08.2024 | 3,77 | 3,90 | 3,77 | 3,78 | -0,53% | 12.628,00 |
| 13.08.2024 | 3,98 | 4,01 | 3,72 | 3,80 | -5,24% | 25.889,00 |
| 12.08.2024 | 4,38 | 4,38 | 3,71 | 4,01 | -9,07% | 54.855,00 |
| 09.08.2024 | 4,26 | 4,73 | 3,92 | 4,41 | 0,46% | 40.621,00 |
| 08.08.2024 | 4,95 | 5,43 | 4,25 | 4,39 | -12,90% | 110.709,00 |
| 07.08.2024 | 5,18 | 5,92 | 4,95 | 5,04 | -1,56% | 107.182,00 |
| 06.08.2024 | 5,13 | 5,13 | 4,96 | 5,12 | 2,81% | 15.554,00 |
| 05.08.2024 | 4,68 | 5,11 | 4,67 | 4,98 | 0,40% | 21.326,00 |
| 02.08.2024 | 4,85 | 5,17 | 4,85 | 4,96 | -2,36% | 13.802,00 |
| 01.08.2024 | 5,27 | 5,27 | 4,96 | 5,08 | -2,50% | 9.581,00 |
| 31.07.2024 | 4,98 | 5,22 | 4,95 | 5,21 | 3,99% | 16.906,00 |
| 30.07.2024 | 4,95 | 5,07 | 4,95 | 5,01 | 1,62% | 11.100,00 |
| 29.07.2024 | 5,43 | 5,43 | 4,86 | 4,93 | -10,53% | 52.494,00 |
| 26.07.2024 | 6,00 | 6,00 | 5,51 | 5,51 | -5,33% | 14.973,00 |
| 25.07.2024 | 5,96 | 6,03 | 5,77 | 5,82 | -2,18% | 10.076,00 |
| 24.07.2024 | 6,50 | 6,50 | 5,81 | 5,95 | -7,18% | 26.704,00 |
| 23.07.2024 | 6,27 | 7,18 | 6,17 | 6,41 | 1,26% | 37.238,00 |
| 22.07.2024 | 5,73 | 6,50 | 5,73 | 6,33 | 12,04% | 26.429,00 |
| 19.07.2024 | 5,48 | 5,97 | 5,41 | 5,65 | 1,99% | 33.973,00 |
| 18.07.2024 | 6,33 | 6,43 | 5,41 | 5,54 | -13,17% | 87.482,00 |
| 17.07.2024 | 6,93 | 6,96 | 6,15 | 6,38 | -7,67% | 53.977,00 |
| 16.07.2024 | 7,14 | 7,29 | 6,85 | 6,91 | -3,22% | 38.654,00 |
| 15.07.2024 | 7,61 | 7,61 | 7,14 | 7,14 | -7,15% | 58.844,00 |
| 12.07.2024 | 7,89 | 7,90 | 7,54 | 7,69 | 0,13% | 7.994,00 |
| 11.07.2024 | 7,58 | 7,75 | 7,50 | 7,68 | 1,72% | 14.015,00 |
| 10.07.2024 | 7,62 | 7,85 | 7,51 | 7,55 | -2,20% | 12.738,00 |
| 09.07.2024 | 7,71 | 7,72 | 7,40 | 7,72 | 3,83% | 19.272,00 |
| 08.07.2024 | 7,30 | 7,78 | 7,00 | 7,44 | 1,99% | 34.551,00 |
| 05.07.2024 | 7,87 | 7,91 | 7,11 | 7,29 | -6,90% | 30.344,00 |
| 03.07.2024 | 7,56 | 8,23 | 7,50 | 7,83 | 3,57% | 21.743,00 |
| 02.07.2024 | 7,81 | 7,90 | 7,33 | 7,56 | -2,07% | 33.747,00 |