Echtzeit-Aktienkurs Dipexium Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Dipexium Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2017 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 20.04.2017 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 19.04.2017 | 1,19 | 1,19 | 1,19 | 1,19 | 4,10% | - |
| 18.04.2017 | 1,15 | 1,15 | 1,15 | 1,15 | -0,78% | - |
| 13.04.2017 | 1,16 | 1,16 | 1,16 | 1,16 | -5,63% | - |
| 12.04.2017 | 1,23 | 1,23 | 1,23 | 1,23 | 1,83% | - |
| 11.04.2017 | 1,20 | 1,20 | 1,20 | 1,20 | -1,88% | - |
| 10.04.2017 | 1,23 | 1,23 | 1,23 | 1,23 | 1,91% | - |
| 07.04.2017 | 1,20 | 1,20 | 1,20 | 1,20 | 0,25% | - |
| 06.04.2017 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 05.04.2017 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | - |
| 04.04.2017 | 1,22 | 1,22 | 1,22 | 1,22 | 1,92% | - |
| 03.04.2017 | 1,20 | 1,20 | 1,20 | 1,20 | 0,08% | - |
| 31.03.2017 | 1,20 | 1,20 | 1,20 | 1,20 | 0,59% | - |
| 30.03.2017 | 1,19 | 1,19 | 1,19 | 1,19 | 0,17% | - |
| 29.03.2017 | 1,19 | 1,19 | 1,19 | 1,19 | -4,66% | - |
| 28.03.2017 | 1,25 | 1,25 | 1,25 | 1,25 | 4,10% | - |
| 27.03.2017 | 1,18 | 1,20 | 1,17 | 1,20 | -0,50% | - |
| 24.03.2017 | 1,19 | 1,20 | 1,18 | 1,20 | -0,25% | - |
| 23.03.2017 | 1,21 | 1,21 | 1,21 | 1,21 | 2,03% | - |
| 22.03.2017 | 1,18 | 1,20 | 1,18 | 1,18 | -0,08% | - |
| 21.03.2017 | 1,18 | 1,18 | 1,18 | 1,18 | -0,59% | - |
| 20.03.2017 | 1,19 | 1,19 | 1,19 | 1,19 | 0,08% | - |
| 17.03.2017 | 1,19 | 1,19 | 1,19 | 1,19 | -0,17% | - |
| 16.03.2017 | 1,19 | 1,19 | 1,19 | 1,19 | -0,34% | - |
| 15.03.2017 | 1,19 | 1,19 | 1,19 | 1,19 | -2,29% | - |
| 14.03.2017 | 1,24 | 1,30 | 1,20 | 1,22 | -3,40% | - |
| 13.03.2017 | 1,27 | 1,27 | 1,27 | 1,27 | 5,33% | - |
| 10.03.2017 | 1,20 | 1,30 | 1,20 | 1,20 | 7,62% | - |
| 09.03.2017 | 1,12 | 1,12 | 1,12 | 1,12 | -0,18% | - |
| 08.03.2017 | 1,12 | 1,12 | 1,12 | 1,12 | -7,45% | - |
| 07.03.2017 | 1,29 | 1,51 | 1,21 | 1,21 | 3,51% | - |
| 06.03.2017 | 1,06 | 1,40 | 1,06 | 1,17 | 4,48% | - |
| 03.03.2017 | 1,07 | 1,12 | 1,07 | 1,12 | 8,55% | - |
| 02.03.2017 | 1,03 | 1,03 | 1,03 | 1,03 | 0,29% | - |
| 01.03.2017 | 1,02 | 1,03 | 1,02 | 1,03 | 0,69% | - |
| 28.02.2017 | 1,11 | 1,11 | 1,02 | 1,02 | -8,20% | - |
| 27.02.2017 | 1,11 | 1,11 | 1,11 | 1,11 | -0,09% | - |
| 24.02.2017 | 1,11 | 1,11 | 1,11 | 1,11 | -0,27% | - |
| 23.02.2017 | 1,11 | 1,11 | 1,11 | 1,11 | -0,27% | - |
| 22.02.2017 | 1,12 | 1,12 | 1,12 | 1,12 | -0,27% | - |
| 21.02.2017 | 1,11 | 1,12 | 1,11 | 1,12 | 1,08% | - |
| 20.02.2017 | 1,11 | 1,20 | 1,11 | 1,11 | 0,36% | - |
| 17.02.2017 | 1,10 | 1,10 | 1,10 | 1,10 | -0,27% | - |
| 16.02.2017 | 1,11 | 1,11 | 1,11 | 1,11 | -0,45% | - |
| 15.02.2017 | 1,11 | 1,11 | 1,11 | 1,11 | -0,27% | - |
| 14.02.2017 | 1,10 | 1,12 | 1,06 | 1,12 | 4,60% | - |
| 13.02.2017 | 1,25 | 1,27 | 1,07 | 1,07 | -14,51% | - |
| 10.02.2017 | 1,24 | 1,27 | 1,24 | 1,25 | 0,24% | - |
| 09.02.2017 | 1,26 | 1,32 | 1,24 | 1,24 | -1,27% | - |
| 08.02.2017 | 1,24 | 1,26 | 1,24 | 1,26 | -0,08% | - |
| 07.02.2017 | 1,24 | 1,26 | 1,24 | 1,26 | -3,37% | - |
| 06.02.2017 | 1,29 | 1,33 | 1,29 | 1,31 | 2,03% | - |
| 03.02.2017 | 1,14 | 1,28 | 1,14 | 1,28 | 5,70% | - |
| 02.02.2017 | 1,24 | 1,28 | 1,19 | 1,21 | -1,94% | - |
| 01.02.2017 | 1,37 | 1,37 | 1,23 | 1,23 | -5,22% | - |
| 31.01.2017 | 1,33 | 1,43 | 1,30 | 1,30 | -2,25% | - |
| 30.01.2017 | 1,37 | 1,48 | 1,32 | 1,33 | -3,13% | - |
| 27.01.2017 | 1,38 | 1,38 | 1,38 | 1,38 | -0,15% | - |
| 26.01.2017 | 1,38 | 1,38 | 1,38 | 1,38 | 0,22% | - |
| 25.01.2017 | 1,46 | 1,48 | 1,37 | 1,37 | 0,00% | - |
| 24.01.2017 | 1,40 | 1,55 | 1,37 | 1,37 | 0,07% | - |
| 23.01.2017 | 1,46 | 1,52 | 1,37 | 1,37 | -3,58% | - |
| 20.01.2017 | 1,42 | 1,50 | 1,42 | 1,42 | 4,71% | - |
| 19.01.2017 | 1,45 | 1,45 | 1,36 | 1,36 | -9,81% | - |
| 18.01.2017 | 1,45 | 1,51 | 1,45 | 1,51 | 0,40% | - |
| 17.01.2017 | 1,45 | 1,55 | 1,45 | 1,50 | 0,13% | - |
| 16.01.2017 | 1,50 | 1,50 | 1,50 | 1,50 | 4,75% | - |
| 13.01.2017 | 1,48 | 1,48 | 1,41 | 1,43 | -1,38% | - |
| 12.01.2017 | 1,38 | 1,57 | 1,35 | 1,45 | 4,31% | - |
| 11.01.2017 | 1,39 | 1,45 | 1,39 | 1,39 | 1,61% | - |
| 10.01.2017 | 1,34 | 1,39 | 1,32 | 1,37 | 3,55% | - |
| 09.01.2017 | 1,38 | 1,40 | 1,32 | 1,32 | -7,09% | - |
| 06.01.2017 | 1,39 | 1,42 | 1,37 | 1,42 | 4,40% | - |
| 05.01.2017 | 1,39 | 1,47 | 1,36 | 1,36 | -2,92% | - |
| 04.01.2017 | 1,53 | 1,60 | 1,41 | 1,41 | -9,35% | - |
| 03.01.2017 | 1,56 | 1,70 | 1,54 | 1,55 | -5,26% | - |
| 02.01.2017 | 1,50 | 1,65 | 1,50 | 1,64 | 2,25% | - |
| 30.12.2016 | 1,56 | 1,63 | 1,55 | 1,60 | 6,60% | - |
| 29.12.2016 | 1,66 | 1,78 | 1,47 | 1,50 | -16,38% | - |
| 28.12.2016 | 1,80 | 1,97 | 1,72 | 1,80 | 1,18% | - |
| 27.12.2016 | 2,00 | 2,15 | 1,67 | 1,77 | -12,00% | - |
| 23.12.2016 | 2,60 | 3,06 | 2,00 | 2,02 | 40,68% | - |
| 22.12.2016 | 1,50 | 1,61 | 1,43 | 1,43 | -12,52% | - |
| 21.12.2016 | 1,49 | 1,69 | 1,49 | 1,64 | 2,82% | - |
| 20.12.2016 | 1,46 | 1,65 | 1,46 | 1,59 | 18,97% | - |
| 19.12.2016 | 1,26 | 1,39 | 1,25 | 1,34 | 15,73% | - |
| 16.12.2016 | 1,16 | 1,16 | 1,16 | 1,16 | -0,17% | - |
| 15.12.2016 | 1,16 | 1,16 | 1,16 | 1,16 | -1,53% | - |
| 14.12.2016 | 1,18 | 1,18 | 1,18 | 1,18 | -3,76% | - |
| 13.12.2016 | 1,22 | 1,22 | 1,22 | 1,22 | 7,85% | - |
| 12.12.2016 | 1,13 | 1,13 | 1,13 | 1,13 | -14,42% | - |
| 09.12.2016 | 1,29 | 1,38 | 1,29 | 1,33 | 0,61% | - |
| 08.12.2016 | 1,32 | 1,32 | 1,31 | 1,32 | 1,31% | - |
| 07.12.2016 | 1,33 | 1,34 | 1,30 | 1,30 | -10,28% | - |
| 06.12.2016 | 1,37 | 1,45 | 1,33 | 1,45 | 15,46% | - |
| 05.12.2016 | 1,26 | 1,26 | 1,26 | 1,26 | -0,95% | - |
| 02.12.2016 | 1,24 | 1,32 | 1,22 | 1,27 | -0,08% | - |
| 01.12.2016 | 1,27 | 1,27 | 1,27 | 1,27 | -0,55% | - |
| 30.11.2016 | 1,34 | 1,37 | 1,28 | 1,28 | -3,19% | - |