0,509$
-0,59%
Echtzeit-Aktienkurs HOOKIPA Pharma Inc.
Bid:
Ask:
Aktienkurse zur HOOKIPA Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2024 | 2,12 | 2,15 | 1,88 | 2,13 | -0,47% | 80.045,00 |
| 12.12.2024 | 2,21 | 2,47 | 2,10 | 2,14 | -3,60% | 76.792,00 |
| 11.12.2024 | 2,35 | 2,43 | 2,16 | 2,22 | -7,88% | 66.726,00 |
| 10.12.2024 | 2,52 | 2,52 | 2,30 | 2,41 | -5,12% | 50.835,00 |
| 09.12.2024 | 2,50 | 2,55 | 2,42 | 2,54 | 1,20% | 50.598,00 |
| 06.12.2024 | 2,42 | 2,60 | 2,41 | 2,51 | 2,45% | 50.174,00 |
| 05.12.2024 | 2,48 | 2,52 | 2,41 | 2,45 | -1,21% | 19.122,00 |
| 04.12.2024 | 2,47 | 2,57 | 2,42 | 2,48 | -2,75% | 71.130,00 |
| 03.12.2024 | 2,54 | 2,59 | 2,44 | 2,55 | -1,16% | 38.753,00 |
| 02.12.2024 | 2,54 | 2,60 | 2,45 | 2,58 | 2,38% | 67.373,00 |
| 29.11.2024 | 2,48 | 2,60 | 2,41 | 2,52 | 1,61% | 39.469,00 |
| 27.11.2024 | 2,39 | 2,50 | 2,33 | 2,48 | 6,90% | 62.764,00 |
| 26.11.2024 | 2,40 | 2,50 | 2,22 | 2,32 | 1,53% | 80.384,00 |
| 25.11.2024 | 2,19 | 2,37 | 2,11 | 2,29 | 6,28% | 115.461,00 |
| 22.11.2024 | 2,34 | 2,38 | 2,08 | 2,15 | -20,96% | 93.992,00 |
| 20.11.2024 | 2,77 | 2,81 | 2,62 | 2,72 | -2,51% | 56.570,00 |
| 19.11.2024 | 2,80 | 2,98 | 2,70 | 2,79 | -0,36% | 80.899,00 |
| 18.11.2024 | 3,00 | 3,05 | 2,76 | 2,80 | -6,67% | 81.816,00 |
| 15.11.2024 | 3,11 | 3,25 | 2,85 | 3,00 | -4,46% | 95.565,00 |
| 14.11.2024 | 3,42 | 3,42 | 3,11 | 3,14 | -8,19% | 57.678,00 |
| 13.11.2024 | 3,62 | 3,63 | 3,34 | 3,42 | -4,74% | 60.545,00 |
| 12.11.2024 | 3,67 | 3,84 | 3,51 | 3,59 | -2,97% | 48.445,00 |
| 11.11.2024 | 3,74 | 3,76 | 3,65 | 3,70 | -1,60% | 63.931,00 |
| 08.11.2024 | 3,70 | 3,78 | 3,58 | 3,76 | 1,90% | 60.505,00 |
| 07.11.2024 | 3,85 | 3,89 | 3,65 | 3,69 | -3,91% | 173.419,00 |
| 06.11.2024 | 3,88 | 3,98 | 3,80 | 3,84 | 0,79% | 28.149,00 |
| 05.11.2024 | 3,79 | 4,03 | 3,73 | 3,81 | 1,33% | 53.914,00 |
| 04.11.2024 | 3,78 | 3,85 | 3,75 | 3,76 | -2,08% | 19.832,00 |
| 01.11.2024 | 3,87 | 4,00 | 3,76 | 3,84 | 1,32% | 38.312,00 |
| 31.10.2024 | 3,98 | 3,98 | 3,77 | 3,79 | -1,81% | 22.143,00 |
| 30.10.2024 | 3,72 | 4,11 | 3,72 | 3,86 | 3,49% | 115.044,00 |
| 29.10.2024 | 3,82 | 3,86 | 3,68 | 3,73 | -2,36% | 51.365,00 |
| 28.10.2024 | 3,80 | 4,02 | 3,78 | 3,82 | 1,06% | 27.921,00 |
| 25.10.2024 | 3,91 | 4,01 | 3,76 | 3,78 | -3,32% | 34.484,00 |
| 24.10.2024 | 3,98 | 4,02 | 3,83 | 3,91 | 1,56% | 36.807,00 |
| 23.10.2024 | 3,96 | 4,08 | 3,81 | 3,85 | -3,27% | 22.768,00 |
| 22.10.2024 | 4,08 | 4,13 | 3,94 | 3,98 | -0,25% | 33.452,00 |
| 21.10.2024 | 4,16 | 4,20 | 3,92 | 3,99 | -3,16% | 21.057,00 |
| 18.10.2024 | 4,22 | 4,31 | 4,03 | 4,12 | -1,20% | 32.707,00 |
| 17.10.2024 | 3,95 | 4,32 | 3,90 | 4,17 | 6,92% | 22.601,00 |
| 16.10.2024 | 3,61 | 3,90 | 3,61 | 3,90 | 6,85% | 18.844,00 |
| 15.10.2024 | 3,70 | 3,71 | 3,60 | 3,65 | -1,35% | 20.884,00 |
| 14.10.2024 | 3,75 | 3,76 | 3,41 | 3,70 | -0,27% | 56.474,00 |
| 11.10.2024 | 3,80 | 3,97 | 3,62 | 3,71 | -4,63% | 94.088,00 |
| 10.10.2024 | 3,80 | 3,98 | 3,75 | 3,89 | 1,83% | 18.972,00 |
| 09.10.2024 | 3,94 | 4,08 | 3,82 | 3,82 | -2,80% | 20.407,00 |
| 08.10.2024 | 4,03 | 4,06 | 3,91 | 3,93 | -2,24% | 11.609,00 |
| 07.10.2024 | 4,02 | 4,10 | 3,95 | 4,02 | -0,74% | 21.346,00 |
| 04.10.2024 | 4,25 | 4,28 | 4,00 | 4,05 | -1,22% | 24.335,00 |
| 03.10.2024 | 4,01 | 4,25 | 4,01 | 4,10 | 0,99% | 10.904,00 |
| 02.10.2024 | 4,09 | 4,10 | 3,91 | 4,06 | 0,00% | 36.240,00 |
| 01.10.2024 | 4,24 | 4,26 | 4,06 | 4,06 | -5,58% | 37.157,00 |
| 30.09.2024 | 4,21 | 4,40 | 4,21 | 4,30 | 1,42% | 13.884,00 |
| 27.09.2024 | 4,25 | 4,37 | 4,21 | 4,24 | 1,19% | 20.791,00 |
| 26.09.2024 | 4,30 | 4,42 | 4,16 | 4,19 | -1,41% | 34.276,00 |
| 25.09.2024 | 4,43 | 4,49 | 4,25 | 4,25 | -5,56% | 31.899,00 |
| 24.09.2024 | 4,65 | 4,72 | 4,32 | 4,50 | -1,32% | 27.514,00 |
| 23.09.2024 | 4,74 | 4,74 | 4,22 | 4,56 | -3,80% | 49.078,00 |
| 20.09.2024 | 4,64 | 4,74 | 4,61 | 4,74 | 0,42% | 15.974,00 |
| 19.09.2024 | 4,75 | 4,75 | 4,60 | 4,72 | 2,16% | 45.610,00 |
| 18.09.2024 | 4,75 | 4,90 | 4,56 | 4,62 | -3,35% | 51.236,00 |
| 17.09.2024 | 4,88 | 4,99 | 4,76 | 4,78 | -1,65% | 17.210,00 |
| 16.09.2024 | 4,92 | 5,00 | 4,75 | 4,86 | -2,61% | 19.055,00 |
| 13.09.2024 | 5,04 | 5,30 | 4,82 | 4,99 | -2,16% | 25.905,00 |
| 12.09.2024 | 5,16 | 5,27 | 4,93 | 5,10 | -3,41% | 25.460,00 |
| 11.09.2024 | 4,80 | 5,29 | 4,80 | 5,28 | 7,54% | 19.074,00 |
| 10.09.2024 | 4,80 | 5,04 | 4,64 | 4,91 | 1,45% | 19.444,00 |
| 09.09.2024 | 4,71 | 4,94 | 4,71 | 4,84 | 2,11% | 12.772,00 |
| 06.09.2024 | 5,02 | 5,19 | 4,59 | 4,74 | -7,24% | 55.801,00 |
| 05.09.2024 | 5,10 | 5,13 | 5,01 | 5,11 | 0,39% | 9.990,00 |
| 04.09.2024 | 5,04 | 5,23 | 5,02 | 5,09 | -0,20% | 14.408,00 |
| 03.09.2024 | 5,11 | 5,22 | 5,05 | 5,10 | -2,49% | 15.675,00 |
| 30.08.2024 | 5,25 | 5,27 | 5,08 | 5,23 | 0,38% | 11.410,00 |
| 29.08.2024 | 5,27 | 5,29 | 5,10 | 5,21 | 0,77% | 17.436,00 |
| 28.08.2024 | 5,52 | 5,58 | 5,08 | 5,17 | -8,50% | 38.781,00 |
| 27.08.2024 | 5,40 | 5,66 | 5,24 | 5,65 | 4,05% | 11.816,00 |
| 26.08.2024 | 5,41 | 5,44 | 5,20 | 5,43 | 2,07% | 10.325,00 |
| 23.08.2024 | 5,00 | 5,34 | 4,90 | 5,32 | 3,91% | 20.322,00 |
| 22.08.2024 | 5,13 | 5,15 | 4,84 | 5,12 | 0,39% | 12.840,00 |
| 21.08.2024 | 5,00 | 5,10 | 4,80 | 5,10 | 2,20% | 10.005,00 |
| 20.08.2024 | 4,99 | 5,05 | 4,89 | 4,99 | -0,40% | 5.431,00 |
| 19.08.2024 | 4,84 | 5,20 | 4,74 | 5,01 | 3,09% | 48.985,00 |
| 16.08.2024 | 4,85 | 4,87 | 4,66 | 4,86 | -0,41% | 20.210,00 |
| 15.08.2024 | 4,76 | 5,01 | 4,74 | 4,88 | 2,31% | 33.783,00 |
| 14.08.2024 | 4,88 | 4,98 | 4,70 | 4,77 | -3,64% | 16.580,00 |
| 13.08.2024 | 4,47 | 4,95 | 4,41 | 4,95 | 11,74% | 44.079,00 |
| 12.08.2024 | 4,70 | 4,70 | 4,40 | 4,43 | -5,74% | 18.257,00 |
| 09.08.2024 | 4,92 | 5,23 | 4,70 | 4,70 | -7,11% | 28.148,00 |
| 08.08.2024 | 4,97 | 5,38 | 4,76 | 5,06 | 3,05% | 39.207,00 |
| 07.08.2024 | 5,13 | 5,19 | 4,82 | 4,91 | -4,10% | 34.188,00 |
| 06.08.2024 | 4,86 | 5,47 | 4,68 | 5,12 | 9,64% | 35.637,00 |
| 05.08.2024 | 4,78 | 5,01 | 4,50 | 4,67 | -9,50% | 67.734,00 |
| 02.08.2024 | 5,35 | 5,45 | 5,15 | 5,16 | -6,01% | 46.180,00 |
| 01.08.2024 | 5,80 | 6,00 | 5,37 | 5,49 | -5,67% | 54.733,00 |
| 31.07.2024 | 5,88 | 6,00 | 5,51 | 5,82 | 1,04% | 31.875,00 |
| 30.07.2024 | 5,64 | 5,95 | 5,52 | 5,76 | 1,05% | 44.748,00 |
| 29.07.2024 | 6,13 | 6,38 | 5,63 | 5,70 | -7,32% | 27.790,00 |
| 26.07.2024 | 6,32 | 6,46 | 6,13 | 6,15 | -2,69% | 11.182,00 |
| 25.07.2024 | 6,01 | 6,37 | 5,95 | 6,32 | 4,98% | 16.556,00 |
| 24.07.2024 | 6,24 | 6,29 | 5,95 | 6,02 | -3,68% | 16.806,00 |