Echtzeit-Aktienkurs HOOKIPA Pharma Inc.
Bid:
Ask:
Aktienkurse zur HOOKIPA Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,23 | 1,27 | 1,20 | 1,23 | 0,00% | 13.921,00 |
| 02.07.2025 | 1,25 | 1,29 | 1,22 | 1,23 | -1,60% | 65.945,00 |
| 01.07.2025 | 1,26 | 1,35 | 1,24 | 1,25 | -0,40% | 124.700,00 |
| 30.06.2025 | 1,23 | 1,27 | 1,17 | 1,26 | 0,40% | 36.430,00 |
| 27.06.2025 | 1,25 | 1,27 | 1,23 | 1,25 | 0,00% | 8.254,00 |
| 26.06.2025 | 1,25 | 1,27 | 1,23 | 1,25 | -0,79% | 10.828,00 |
| 25.06.2025 | 1,28 | 1,28 | 1,26 | 1,26 | -3,08% | 30.314,00 |
| 24.06.2025 | 1,28 | 1,30 | 1,27 | 1,30 | 2,36% | 40.353,00 |
| 23.06.2025 | 1,29 | 1,29 | 1,27 | 1,27 | -1,55% | 38.349,00 |
| 20.06.2025 | 1,31 | 1,31 | 1,23 | 1,29 | -1,15% | 159.594,00 |
| 18.06.2025 | 1,30 | 1,34 | 1,29 | 1,31 | -0,38% | 63.847,00 |
| 17.06.2025 | 1,44 | 1,47 | 1,30 | 1,31 | -11,49% | 197.229,00 |
| 16.06.2025 | 1,43 | 1,54 | 1,41 | 1,48 | 4,23% | 75.202,00 |
| 13.06.2025 | 1,42 | 1,44 | 1,40 | 1,42 | 0,00% | 54.669,00 |
| 12.06.2025 | 1,44 | 1,49 | 1,42 | 1,42 | -4,05% | 68.773,00 |
| 11.06.2025 | 1,54 | 1,54 | 1,39 | 1,48 | -4,52% | 162.168,00 |
| 10.06.2025 | 1,52 | 1,55 | 1,52 | 1,55 | 1,31% | 21.831,00 |
| 09.06.2025 | 1,54 | 1,57 | 1,52 | 1,53 | -1,92% | 12.912,00 |
| 06.06.2025 | 1,53 | 1,57 | 1,50 | 1,56 | 1,96% | 32.274,00 |
| 05.06.2025 | 1,57 | 1,65 | 1,50 | 1,53 | -3,16% | 94.295,00 |
| 04.06.2025 | 1,58 | 1,61 | 1,56 | 1,58 | 0,00% | 19.430,00 |
| 03.06.2025 | 1,56 | 1,65 | 1,51 | 1,58 | 0,64% | 91.215,00 |
| 02.06.2025 | 1,60 | 1,60 | 1,55 | 1,57 | -1,26% | 34.356,00 |
| 30.05.2025 | 1,60 | 1,61 | 1,51 | 1,59 | -1,24% | 45.751,00 |
| 29.05.2025 | 1,59 | 1,62 | 1,55 | 1,61 | 1,90% | 17.747,00 |
| 28.05.2025 | 1,59 | 1,60 | 1,51 | 1,58 | -0,32% | 40.150,00 |
| 27.05.2025 | 1,51 | 1,60 | 1,48 | 1,59 | 4,97% | 93.770,00 |
| 23.05.2025 | 1,62 | 1,62 | 1,45 | 1,51 | -6,79% | 226.874,00 |
| 22.05.2025 | 1,67 | 1,75 | 1,47 | 1,62 | 6,58% | 1.956.151,00 |
| 21.05.2025 | 1,76 | 1,77 | 1,49 | 1,52 | -12,89% | 96.085,00 |
| 20.05.2025 | 1,51 | 1,75 | 1,51 | 1,75 | 14,80% | 83.400,00 |
| 19.05.2025 | 1,57 | 1,60 | 1,48 | 1,52 | -2,56% | 53.875,00 |
| 16.05.2025 | 1,46 | 1,59 | 1,40 | 1,56 | 7,59% | 82.148,00 |
| 15.05.2025 | 1,40 | 1,47 | 1,39 | 1,45 | 2,84% | 49.537,00 |
| 14.05.2025 | 1,39 | 1,47 | 1,32 | 1,41 | 2,92% | 62.638,00 |
| 13.05.2025 | 1,33 | 1,42 | 1,29 | 1,37 | 2,24% | 44.199,00 |
| 12.05.2025 | 1,30 | 1,42 | 1,22 | 1,34 | 3,08% | 113.883,00 |
| 09.05.2025 | 1,49 | 1,55 | 1,30 | 1,30 | -11,56% | 99.719,00 |
| 08.05.2025 | 1,65 | 1,65 | 1,45 | 1,47 | -8,70% | 101.288,00 |
| 07.05.2025 | 1,47 | 1,67 | 1,41 | 1,61 | 8,78% | 156.010,00 |
| 06.05.2025 | 1,26 | 1,54 | 1,14 | 1,48 | 15,63% | 170.047,00 |
| 05.05.2025 | 1,36 | 1,36 | 1,25 | 1,28 | -4,48% | 103.428,00 |
| 02.05.2025 | 1,44 | 1,50 | 1,25 | 1,34 | 1,52% | 549.689,00 |
| 01.05.2025 | 1,00 | 1,40 | 0,98 | 1,32 | 38,95% | 1.293.368,00 |
| 30.04.2025 | 0,87 | 0,98 | 0,87 | 0,95 | 13,10% | 31.740,00 |
| 29.04.2025 | 0,83 | 0,87 | 0,80 | 0,84 | 4,87% | 54.639,00 |
| 28.04.2025 | 0,85 | 0,86 | 0,80 | 0,80 | -5,76% | 16.533,00 |
| 25.04.2025 | 0,85 | 0,88 | 0,84 | 0,85 | 1,19% | 11.684,00 |
| 24.04.2025 | 0,78 | 0,86 | 0,78 | 0,84 | 7,69% | 24.565,00 |
| 23.04.2025 | 0,81 | 0,81 | 0,77 | 0,78 | 4,00% | 41.959,00 |
| 22.04.2025 | 0,76 | 0,85 | 0,75 | 0,75 | 0,00% | 7.893,00 |
| 21.04.2025 | 0,77 | 0,83 | 0,75 | 0,75 | -2,98% | 47.301,00 |
| 17.04.2025 | 0,77 | 0,81 | 0,77 | 0,77 | 0,00% | 7.365,00 |
| 16.04.2025 | 0,81 | 0,86 | 0,77 | 0,77 | -2,52% | 17.054,00 |
| 15.04.2025 | 0,76 | 0,82 | 0,76 | 0,79 | 4,34% | 31.066,00 |
| 14.04.2025 | 0,76 | 0,79 | 0,75 | 0,76 | 0,00% | 16.243,00 |
| 11.04.2025 | 0,75 | 0,81 | 0,73 | 0,76 | 2,70% | 17.620,00 |
| 10.04.2025 | 0,78 | 0,84 | 0,74 | 0,74 | -5,85% | 17.675,00 |
| 09.04.2025 | 0,77 | 0,88 | 0,72 | 0,79 | 4,52% | 37.114,00 |
| 08.04.2025 | 0,81 | 0,81 | 0,75 | 0,75 | -7,84% | 44.716,00 |
| 07.04.2025 | 0,83 | 0,89 | 0,76 | 0,82 | -1,09% | 33.356,00 |
| 04.04.2025 | 0,86 | 0,90 | 0,83 | 0,83 | -3,06% | 32.489,00 |
| 03.04.2025 | 0,90 | 0,95 | 0,82 | 0,85 | -7,20% | 108.636,00 |
| 02.04.2025 | 1,01 | 1,01 | 0,88 | 0,92 | -10,97% | 141.643,00 |
| 01.04.2025 | 1,06 | 1,09 | 0,98 | 1,03 | -4,63% | 49.877,00 |
| 31.03.2025 | 1,17 | 1,17 | 1,06 | 1,08 | -8,47% | 48.866,00 |
| 28.03.2025 | 1,20 | 1,24 | 1,17 | 1,18 | -1,67% | 35.423,00 |
| 27.03.2025 | 1,21 | 1,22 | 1,17 | 1,20 | -1,64% | 46.449,00 |
| 26.03.2025 | 1,22 | 1,24 | 1,20 | 1,22 | -0,81% | 24.665,00 |
| 25.03.2025 | 1,25 | 1,25 | 1,20 | 1,23 | 1,65% | 14.962,00 |
| 24.03.2025 | 1,23 | 1,24 | 1,20 | 1,21 | -3,20% | 21.592,00 |
| 21.03.2025 | 1,30 | 1,33 | 1,20 | 1,25 | 1,63% | 31.676,00 |
| 20.03.2025 | 1,21 | 1,25 | 1,17 | 1,23 | 0,82% | 53.813,00 |
| 19.03.2025 | 1,24 | 1,24 | 1,18 | 1,22 | -2,40% | 33.647,00 |
| 18.03.2025 | 1,18 | 1,27 | 1,18 | 1,25 | 5,04% | 28.416,00 |
| 17.03.2025 | 1,20 | 1,35 | 1,17 | 1,19 | 1,71% | 18.398,00 |
| 14.03.2025 | 1,17 | 1,23 | 1,17 | 1,17 | 0,00% | 18.967,00 |
| 13.03.2025 | 1,26 | 1,35 | 1,16 | 1,17 | -6,40% | 101.563,00 |
| 12.03.2025 | 1,15 | 1,28 | 1,15 | 1,25 | 12,61% | 51.336,00 |
| 11.03.2025 | 1,17 | 1,18 | 1,11 | 1,11 | -7,50% | 105.771,00 |
| 10.03.2025 | 1,24 | 1,30 | 1,20 | 1,20 | -5,51% | 75.935,00 |
| 07.03.2025 | 1,29 | 1,30 | 1,27 | 1,27 | -2,31% | 22.358,00 |
| 06.03.2025 | 1,34 | 1,40 | 1,25 | 1,30 | -2,99% | 124.179,00 |
| 05.03.2025 | 1,38 | 1,46 | 1,34 | 1,34 | -3,60% | 22.445,00 |
| 04.03.2025 | 1,37 | 1,42 | 1,34 | 1,39 | -1,42% | 85.275,00 |
| 03.03.2025 | 1,51 | 1,59 | 1,41 | 1,41 | -7,84% | 67.914,00 |
| 28.02.2025 | 1,48 | 1,57 | 1,45 | 1,53 | 2,00% | 50.444,00 |
| 27.02.2025 | 1,49 | 1,69 | 1,49 | 1,50 | -0,33% | 42.908,00 |
| 26.02.2025 | 1,62 | 1,69 | 1,49 | 1,51 | -7,67% | 216.051,00 |
| 25.02.2025 | 1,72 | 1,81 | 1,55 | 1,63 | -7,39% | 154.677,00 |
| 24.02.2025 | 1,75 | 1,88 | 1,74 | 1,76 | -1,12% | 31.053,00 |
| 21.02.2025 | 1,80 | 1,91 | 1,77 | 1,78 | -1,66% | 38.079,00 |
| 20.02.2025 | 1,79 | 1,87 | 1,77 | 1,81 | 1,12% | 37.870,00 |
| 19.02.2025 | 1,83 | 1,90 | 1,78 | 1,79 | -4,79% | 47.510,00 |
| 18.02.2025 | 1,90 | 1,95 | 1,85 | 1,88 | -0,53% | 31.654,00 |
| 14.02.2025 | 1,88 | 1,95 | 1,84 | 1,89 | -0,53% | 47.712,00 |
| 13.02.2025 | 1,89 | 1,96 | 1,81 | 1,90 | 0,53% | 18.918,00 |
| 12.02.2025 | 1,69 | 1,92 | 1,65 | 1,89 | 11,83% | 66.324,00 |
| 11.02.2025 | 1,75 | 1,79 | 1,69 | 1,69 | -3,98% | 59.338,00 |
| 10.02.2025 | 1,77 | 1,86 | 1,75 | 1,76 | -1,12% | 20.540,00 |