Echtzeit-Aktienkurs HOOKIPA Pharma Inc.
Bid:
Ask:
Aktienkurse zur HOOKIPA Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 1,62 | 1,62 | 1,45 | 1,51 | -6,79% | 225.439,00 |
| 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 |
| 07.02.2025 | 1,88 | 1,96 | 1,76 | 1,78 | -6,32% | 69.030,00 |
| 06.02.2025 | 1,90 | 1,96 | 1,89 | 1,90 | -0,52% | 36.666,00 |
| 05.02.2025 | 1,86 | 1,94 | 1,86 | 1,91 | 1,60% | 13.700,00 |
| 04.02.2025 | 1,90 | 1,94 | 1,84 | 1,88 | -1,57% | 32.379,00 |
| 03.02.2025 | 1,95 | 1,95 | 1,88 | 1,91 | -2,55% | 51.904,00 |
| 31.01.2025 | 1,97 | 2,08 | 1,96 | 1,96 | -2,00% | 33.377,00 |
| 30.01.2025 | 1,94 | 2,03 | 1,92 | 2,00 | 0,50% | 29.507,00 |
| 29.01.2025 | 1,99 | 2,09 | 1,90 | 1,99 | 1,53% | 37.572,00 |
| 28.01.2025 | 2,10 | 2,15 | 1,92 | 1,96 | -7,55% | 93.217,00 |
| 27.01.2025 | 2,15 | 2,20 | 2,03 | 2,12 | -2,30% | 42.942,00 |
| 24.01.2025 | 2,03 | 2,22 | 2,03 | 2,17 | 6,37% | 86.252,00 |
| 23.01.2025 | 1,99 | 2,07 | 1,93 | 2,04 | 2,51% | 24.939,00 |
| 22.01.2025 | 2,09 | 2,10 | 1,92 | 1,99 | -2,45% | 44.864,00 |
| 21.01.2025 | 1,97 | 2,07 | 1,93 | 2,04 | 4,62% | 73.649,00 |
| 17.01.2025 | 1,96 | 2,01 | 1,90 | 1,95 | 0,52% | 78.679,00 |
| 16.01.2025 | 1,93 | 1,98 | 1,80 | 1,94 | 0,52% | 74.468,00 |
| 15.01.2025 | 1,88 | 1,99 | 1,82 | 1,93 | 3,76% | 85.271,00 |
| 14.01.2025 | 1,81 | 1,91 | 1,72 | 1,86 | 4,49% | 230.804,00 |
| 13.01.2025 | 2,14 | 2,14 | 1,75 | 1,78 | -17,21% | 444.315,00 |
| 10.01.2025 | 1,85 | 2,80 | 1,84 | 2,15 | 15,59% | 2.680.662,00 |
| 08.01.2025 | 1,90 | 1,96 | 1,85 | 1,86 | -1,59% | 101.226,00 |
| 07.01.2025 | 1,86 | 1,98 | 1,86 | 1,89 | 2,72% | 150.701,00 |
| 06.01.2025 | 1,91 | 1,99 | 1,83 | 1,84 | -1,08% | 112.124,00 |
| 03.01.2025 | 1,98 | 2,00 | 1,85 | 1,86 | -4,62% | 106.764,00 |
| 02.01.2025 | 2,27 | 2,28 | 1,92 | 1,95 | -2,99% | 525.744,00 |
| 31.12.2024 | 2,08 | 2,08 | 1,96 | 2,01 | -0,50% | 51.750,00 |
| 30.12.2024 | 1,90 | 2,06 | 1,84 | 2,02 | 4,12% | 61.415,00 |