0,281$
5,64%
Echtzeit-Aktienkurs Lipocine Inc.
Bid:
Ask:
Aktienkurse zur Lipocine Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 5,03 | 5,30 | 4,85 | 5,20 | 1,38% | 49.035,00 |
27.03.2024 | 4,95 | 5,30 | 4,95 | 5,13 | 2,38% | 20.882,00 |
26.03.2024 | 4,42 | 5,27 | 4,36 | 5,01 | 13,86% | 73.049,00 |
25.03.2024 | 4,07 | 4,41 | 3,80 | 4,40 | 8,91% | 38.945,00 |
22.03.2024 | 4,13 | 4,21 | 3,88 | 4,04 | -1,70% | 17.660,00 |
21.03.2024 | 4,15 | 4,36 | 4,10 | 4,11 | -2,84% | 15.459,00 |
20.03.2024 | 4,23 | 4,29 | 4,06 | 4,23 | -0,70% | 7.029,00 |
19.03.2024 | 4,43 | 4,58 | 4,22 | 4,26 | -5,12% | 14.672,00 |
18.03.2024 | 4,60 | 4,75 | 4,39 | 4,49 | -2,39% | 11.961,00 |
15.03.2024 | 4,72 | 4,72 | 4,14 | 4,60 | -1,92% | 44.291,00 |
14.03.2024 | 4,90 | 5,26 | 4,43 | 4,69 | -2,09% | 88.101,00 |
13.03.2024 | 3,96 | 4,87 | 3,94 | 4,79 | 20,96% | 109.298,00 |
12.03.2024 | 3,57 | 4,09 | 3,31 | 3,96 | 9,70% | 63.552,00 |
11.03.2024 | 3,65 | 3,69 | 3,47 | 3,61 | 0,00% | 12.400,00 |
08.03.2024 | 3,60 | 3,77 | 3,60 | 3,61 | -0,55% | 4.141,00 |
07.03.2024 | 3,82 | 3,82 | 3,20 | 3,63 | 1,40% | 33.904,00 |
06.03.2024 | 3,67 | 3,85 | 3,51 | 3,58 | -1,65% | 10.988,00 |
05.03.2024 | 3,67 | 3,67 | 3,48 | 3,64 | -0,27% | 11.307,00 |
04.03.2024 | 3,85 | 3,93 | 3,63 | 3,65 | -4,70% | 12.956,00 |
01.03.2024 | 3,77 | 4,00 | 3,77 | 3,83 | 0,52% | 9.102,00 |
29.02.2024 | 3,99 | 3,99 | 3,80 | 3,81 | -1,80% | 10.997,00 |
28.02.2024 | 3,87 | 3,93 | 3,87 | 3,88 | 0,52% | 7.354,00 |
27.02.2024 | 3,86 | 3,95 | 3,86 | 3,86 | 0,00% | 22.087,00 |
26.02.2024 | 3,75 | 3,89 | 3,75 | 3,86 | 1,31% | 13.529,00 |
23.02.2024 | 3,87 | 3,98 | 3,80 | 3,81 | -2,31% | 9.019,00 |
22.02.2024 | 3,80 | 4,02 | 3,76 | 3,90 | -1,27% | 34.826,00 |
21.02.2024 | 4,00 | 4,00 | 3,89 | 3,95 | -1,25% | 9.393,00 |
20.02.2024 | 4,00 | 4,01 | 4,00 | 4,00 | -0,25% | 9.868,00 |
16.02.2024 | 3,96 | 4,08 | 3,96 | 4,01 | 0,00% | 8.109,00 |
15.02.2024 | 3,99 | 4,12 | 3,99 | 4,01 | -1,96% | 12.438,00 |
14.02.2024 | 3,98 | 4,17 | 3,97 | 4,09 | 2,76% | 8.686,00 |
13.02.2024 | 3,93 | 4,00 | 3,92 | 3,98 | -0,50% | 5.202,00 |
12.02.2024 | 3,94 | 4,16 | 3,93 | 4,00 | 0,76% | 21.817,00 |
09.02.2024 | 4,00 | 4,05 | 3,95 | 3,97 | -1,00% | 21.262,00 |
08.02.2024 | 3,93 | 4,08 | 3,93 | 4,01 | 2,04% | 8.783,00 |
07.02.2024 | 4,06 | 4,08 | 3,92 | 3,93 | -3,91% | 10.652,00 |
06.02.2024 | 4,05 | 4,10 | 3,90 | 4,09 | 4,07% | 9.201,00 |
05.02.2024 | 3,91 | 3,93 | 3,83 | 3,93 | -0,25% | 5.187,00 |
02.02.2024 | 4,01 | 4,10 | 3,81 | 3,94 | -1,01% | 21.630,00 |
01.02.2024 | 4,02 | 4,04 | 3,87 | 3,98 | 2,05% | 6.747,00 |
31.01.2024 | 3,92 | 4,00 | 3,82 | 3,90 | 0,36% | 11.728,00 |
30.01.2024 | 3,85 | 3,96 | 3,79 | 3,89 | -1,37% | 4.243,00 |
29.01.2024 | 3,90 | 4,04 | 3,73 | 3,94 | 1,29% | 45.753,00 |
26.01.2024 | 3,72 | 3,94 | 3,69 | 3,89 | 1,57% | 4.891,00 |
25.01.2024 | 3,84 | 3,84 | 3,76 | 3,83 | -0,52% | 10.840,00 |
24.01.2024 | 3,71 | 3,89 | 3,70 | 3,85 | 3,77% | 4.622,00 |
23.01.2024 | 3,83 | 3,89 | 3,64 | 3,71 | -3,89% | 5.255,00 |
22.01.2024 | 3,79 | 4,00 | 3,59 | 3,86 | 2,39% | 30.607,00 |
19.01.2024 | 3,97 | 3,97 | 3,60 | 3,77 | -5,99% | 16.776,00 |
18.01.2024 | 3,89 | 4,20 | 3,41 | 4,01 | 4,16% | 632.338,00 |
17.01.2024 | 4,14 | 4,14 | 3,75 | 3,85 | -6,33% | 10.885,00 |
16.01.2024 | 3,50 | 4,39 | 3,50 | 4,11 | 18,44% | 45.260,00 |
12.01.2024 | 3,14 | 3,65 | 3,11 | 3,47 | 11,58% | 14.936,00 |
11.01.2024 | 3,12 | 3,26 | 3,02 | 3,11 | 0,32% | 4.588,00 |
10.01.2024 | 2,88 | 3,13 | 2,88 | 3,10 | 7,64% | 10.721,00 |
09.01.2024 | 2,98 | 2,99 | 2,82 | 2,88 | -2,80% | 10.448,00 |
08.01.2024 | 2,86 | 3,00 | 2,82 | 2,96 | 2,53% | 12.890,00 |
05.01.2024 | 3,00 | 3,02 | 2,87 | 2,89 | -2,69% | 12.743,00 |
04.01.2024 | 2,99 | 3,02 | 2,96 | 2,97 | -0,34% | 5.414,00 |
03.01.2024 | 2,99 | 3,00 | 2,92 | 2,98 | 4,20% | 5.403,00 |
02.01.2024 | 2,76 | 2,90 | 2,76 | 2,86 | 2,51% | 4.460,00 |
29.12.2023 | 2,81 | 2,90 | 2,74 | 2,79 | -1,76% | 18.401,00 |
28.12.2023 | 2,96 | 2,97 | 2,44 | 2,84 | -3,73% | 112.754,00 |
27.12.2023 | 2,93 | 3,18 | 2,88 | 2,95 | 0,68% | 57.552,00 |
26.12.2023 | 2,96 | 3,04 | 2,89 | 2,93 | -0,34% | 13.819,00 |
22.12.2023 | 2,94 | 3,07 | 2,82 | 2,94 | 0,51% | 23.713,00 |
21.12.2023 | 2,85 | 2,94 | 2,85 | 2,93 | -1,85% | 3.128,00 |
20.12.2023 | 2,85 | 2,98 | 2,75 | 2,98 | 1,71% | 9.857,00 |
19.12.2023 | 2,65 | 2,97 | 2,59 | 2,93 | 11,41% | 43.974,00 |
18.12.2023 | 2,68 | 2,71 | 2,61 | 2,63 | -2,95% | 9.180,00 |
15.12.2023 | 2,57 | 2,72 | 2,55 | 2,71 | 5,86% | 11.424,00 |
14.12.2023 | 2,56 | 2,63 | 2,52 | 2,56 | 4,49% | 29.355,00 |
13.12.2023 | 2,54 | 2,58 | 2,42 | 2,45 | 0,00% | 6.951,00 |
12.12.2023 | 2,46 | 2,52 | 2,42 | 2,45 | -1,61% | 6.219,00 |
11.12.2023 | 2,52 | 2,59 | 2,40 | 2,49 | -2,89% | 11.407,00 |
08.12.2023 | 2,55 | 2,57 | 2,50 | 2,56 | -1,50% | 6.601,00 |
07.12.2023 | 2,56 | 2,65 | 2,55 | 2,60 | 2,36% | 9.357,00 |
06.12.2023 | 2,63 | 2,64 | 2,54 | 2,54 | -4,54% | 30.949,00 |
05.12.2023 | 2,64 | 2,72 | 2,63 | 2,66 | -2,42% | 4.553,00 |
04.12.2023 | 2,72 | 2,73 | 2,65 | 2,73 | 3,80% | 9.269,00 |
01.12.2023 | 2,43 | 2,75 | 2,43 | 2,63 | 9,13% | 15.838,00 |
30.11.2023 | 2,46 | 2,46 | 2,38 | 2,41 | -0,41% | 9.239,00 |
29.11.2023 | 2,47 | 2,53 | 2,42 | 2,42 | -2,02% | 6.614,00 |
28.11.2023 | 2,38 | 2,47 | 2,38 | 2,47 | 2,92% | 4.503,00 |
27.11.2023 | 2,50 | 2,53 | 2,40 | 2,40 | -4,00% | 10.529,00 |
24.11.2023 | 2,49 | 2,56 | 2,48 | 2,50 | 1,21% | 3.914,00 |
22.11.2023 | 2,48 | 2,48 | 2,40 | 2,47 | -1,59% | 12.345,00 |
21.11.2023 | 2,45 | 2,60 | 2,45 | 2,51 | 4,58% | 7.597,00 |
20.11.2023 | 2,57 | 2,75 | 2,40 | 2,40 | -13,36% | 20.642,00 |
17.11.2023 | 2,69 | 2,77 | 2,69 | 2,77 | 2,59% | 13.030,00 |
16.11.2023 | 2,73 | 2,94 | 2,67 | 2,70 | -1,10% | 12.510,00 |
15.11.2023 | 2,63 | 2,91 | 2,62 | 2,73 | 1,68% | 8.215,00 |
14.11.2023 | 2,71 | 2,88 | 2,66 | 2,69 | -3,42% | 26.025,00 |
13.11.2023 | 2,48 | 3,18 | 2,48 | 2,78 | 11,20% | 173.464,00 |
10.11.2023 | 2,36 | 2,57 | 2,35 | 2,50 | 5,49% | 40.922,00 |
09.11.2023 | 2,46 | 2,60 | 2,37 | 2,37 | -4,82% | 14.046,00 |
08.11.2023 | 2,50 | 2,57 | 2,40 | 2,49 | -1,19% | 8.750,00 |
07.11.2023 | 2,58 | 2,63 | 2,52 | 2,52 | -3,08% | 6.159,00 |
06.11.2023 | 2,58 | 2,69 | 2,58 | 2,60 | 0,78% | 4.775,00 |
03.11.2023 | 2,63 | 2,80 | 2,52 | 2,58 | 0,00% | 10.514,00 |