0,414$
-10,00%
Echtzeit-Aktienkurs Soligenix Inc.
Bid:
Ask:
Aktienkurse zur Soligenix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 1,17 | 1,19 | 1,12 | 1,15 | -1,71% | 1.225,00 |
| 04.03.2026 | 1,13 | 1,18 | 1,10 | 1,17 | 2,63% | 91.586,00 |
| 03.03.2026 | 1,12 | 1,15 | 1,09 | 1,14 | -2,56% | 94.849,00 |
| 02.03.2026 | 1,16 | 1,18 | 1,13 | 1,17 | -0,85% | 101.415,00 |
| 27.02.2026 | 1,14 | 1,19 | 1,13 | 1,18 | 2,61% | 103.810,00 |
| 26.02.2026 | 1,16 | 1,22 | 1,13 | 1,15 | -2,54% | 396.277,00 |
| 25.02.2026 | 1,15 | 1,18 | 1,14 | 1,18 | 2,61% | 80.294,00 |
| 24.02.2026 | 1,09 | 1,16 | 1,09 | 1,15 | 4,55% | 90.025,00 |
| 23.02.2026 | 1,11 | 1,13 | 1,07 | 1,10 | 0,00% | 106.403,00 |
| 20.02.2026 | 1,12 | 1,13 | 1,08 | 1,10 | -0,90% | 63.302,00 |
| 19.02.2026 | 1,10 | 1,11 | 1,07 | 1,11 | 1,83% | 74.547,00 |
| 18.02.2026 | 1,13 | 1,14 | 1,07 | 1,09 | -1,80% | 161.693,00 |
| 17.02.2026 | 1,09 | 1,15 | 1,05 | 1,11 | 1,83% | 151.190,00 |
| 13.02.2026 | 1,05 | 1,13 | 1,05 | 1,09 | 2,83% | 157.749,00 |
| 12.02.2026 | 1,09 | 1,16 | 1,04 | 1,06 | -1,85% | 130.833,00 |
| 11.02.2026 | 1,12 | 1,12 | 1,06 | 1,08 | -3,57% | 241.675,00 |
| 10.02.2026 | 1,12 | 1,16 | 1,12 | 1,12 | 0,00% | 45.591,00 |
| 09.02.2026 | 1,14 | 1,18 | 1,12 | 1,12 | -0,88% | 114.394,00 |
| 06.02.2026 | 1,05 | 1,16 | 1,05 | 1,13 | 8,65% | 149.617,00 |
| 05.02.2026 | 1,16 | 1,16 | 1,02 | 1,04 | -10,34% | 313.560,00 |
| 04.02.2026 | 1,24 | 1,25 | 1,15 | 1,16 | -5,69% | 218.893,00 |
| 03.02.2026 | 1,24 | 1,25 | 1,21 | 1,23 | 0,00% | 181.635,00 |
| 02.02.2026 | 1,26 | 1,27 | 1,22 | 1,23 | -1,60% | 123.687,00 |
| 30.01.2026 | 1,31 | 1,32 | 1,23 | 1,25 | -4,58% | 265.330,00 |
| 29.01.2026 | 1,37 | 1,37 | 1,30 | 1,31 | -4,38% | 229.415,00 |
| 28.01.2026 | 1,33 | 1,41 | 1,31 | 1,37 | 2,24% | 133.869,00 |
| 27.01.2026 | 1,30 | 1,38 | 1,28 | 1,34 | 3,88% | 186.300,00 |
| 26.01.2026 | 1,35 | 1,38 | 1,27 | 1,29 | -6,52% | 322.664,00 |
| 23.01.2026 | 1,44 | 1,44 | 1,37 | 1,38 | -2,82% | 127.834,00 |
| 22.01.2026 | 1,43 | 1,46 | 1,40 | 1,42 | 1,43% | 192.631,00 |
| 21.01.2026 | 1,38 | 1,43 | 1,35 | 1,40 | 1,45% | 235.628,00 |
| 20.01.2026 | 1,40 | 1,41 | 1,35 | 1,38 | -2,13% | 146.491,00 |
| 16.01.2026 | 1,34 | 1,43 | 1,34 | 1,41 | 5,22% | 145.647,00 |
| 15.01.2026 | 1,40 | 1,40 | 1,33 | 1,34 | -2,90% | 203.511,00 |
| 14.01.2026 | 1,38 | 1,42 | 1,34 | 1,38 | 0,73% | 317.919,00 |
| 13.01.2026 | 1,38 | 1,40 | 1,36 | 1,37 | 0,00% | 77.594,00 |
| 12.01.2026 | 1,38 | 1,39 | 1,33 | 1,37 | 1,48% | 165.931,00 |
| 09.01.2026 | 1,43 | 1,44 | 1,35 | 1,35 | -6,25% | 147.874,00 |
| 08.01.2026 | 1,48 | 1,48 | 1,41 | 1,44 | -1,37% | 193.547,00 |
| 07.01.2026 | 1,41 | 1,47 | 1,41 | 1,46 | 3,55% | 76.040,00 |
| 06.01.2026 | 1,44 | 1,47 | 1,40 | 1,41 | -1,40% | 181.550,00 |
| 05.01.2026 | 1,45 | 1,49 | 1,34 | 1,43 | 0,70% | 286.187,00 |