Echtzeit-Aktienkurs Inovio Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Inovio Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 10,96 | 11,32 | 10,86 | 11,11 | -3,06% | - |
| 25.02.2021 | 12,50 | 12,51 | 0,00 | 11,46 | -4,66% | - |
| 24.02.2021 | 11,76 | 12,17 | 11,61 | 12,02 | 2,91% | - |
| 23.02.2021 | 11,75 | 11,94 | 11,39 | 11,68 | -9,21% | - |
| 22.02.2021 | 13,28 | 13,28 | 12,83 | 12,86 | -7,15% | - |
| 19.02.2021 | 13,97 | 14,35 | 13,82 | 13,85 | -0,75% | - |
| 18.02.2021 | 14,35 | 14,64 | 0,00 | 13,96 | -9,24% | - |
| 17.02.2021 | 14,18 | 15,40 | 0,00 | 15,38 | 11,45% | - |
| 16.02.2021 | 14,71 | 14,86 | 13,59 | 13,80 | -3,26% | - |
| 12.02.2021 | 15,34 | 15,71 | 14,19 | 14,26 | 9,69% | - |
| 11.02.2021 | 13,14 | 13,37 | 12,76 | 13,00 | -0,08% | - |
| 10.02.2021 | 13,22 | 13,45 | 12,93 | 13,01 | -5,52% | - |
| 09.02.2021 | 13,48 | 14,02 | 13,45 | 13,77 | -0,61% | - |
| 08.02.2021 | 13,00 | 14,32 | 12,86 | 13,86 | 7,95% | - |
| 05.02.2021 | 13,16 | 13,18 | 12,52 | 12,84 | 1,42% | - |
| 04.02.2021 | 13,76 | 14,14 | 0,00 | 12,66 | -12,81% | - |
| 03.02.2021 | 14,03 | 15,01 | 13,67 | 14,52 | -3,49% | - |
| 02.02.2021 | 14,55 | 15,42 | 13,84 | 15,04 | -11,22% | - |
| 01.02.2021 | 15,47 | 18,17 | 14,95 | 16,94 | 32,76% | - |
| 29.01.2021 | 12,30 | 13,07 | 0,00 | 12,76 | 16,74% | - |
| 28.01.2021 | 12,03 | 12,07 | 10,92 | 10,93 | -13,19% | - |
| 27.01.2021 | 12,59 | 12,59 | 12,59 | 12,59 | 19,05% | - |
| 26.01.2021 | 9,55 | 10,68 | 0,00 | 10,58 | 8,63% | - |
| 25.01.2021 | 9,23 | 9,78 | 8,93 | 9,74 | 8,23% | - |
| 22.01.2021 | 9,02 | 9,07 | 8,82 | 9,00 | -1,10% | - |
| 21.01.2021 | 9,32 | 9,34 | 0,00 | 9,10 | -6,48% | - |
| 20.01.2021 | 9,91 | 9,94 | 9,67 | 9,73 | -3,52% | - |
| 19.01.2021 | 9,77 | 10,19 | 9,77 | 10,08 | 4,40% | - |
| 15.01.2021 | 9,84 | 10,57 | 9,53 | 9,66 | 3,26% | - |
| 14.01.2021 | 9,31 | 9,41 | 9,24 | 9,35 | 1,47% | - |
| 13.01.2021 | 9,30 | 9,40 | 9,15 | 9,22 | 1,26% | - |
| 12.01.2021 | 9,03 | 9,14 | 8,92 | 9,10 | -0,11% | - |
| 11.01.2021 | 8,97 | 9,11 | 8,89 | 9,11 | -1,35% | - |
| 08.01.2021 | 9,21 | 9,28 | 9,03 | 9,24 | -2,22% | - |
| 07.01.2021 | 9,34 | 9,47 | 9,19 | 9,45 | 1,18% | - |
| 06.01.2021 | 9,37 | 9,38 | 0,00 | 9,34 | 0,65% | - |
| 05.01.2021 | 9,26 | 9,43 | 9,21 | 9,28 | -4,43% | - |
| 04.01.2021 | 9,46 | 9,79 | 9,23 | 9,71 | 9,54% | - |
| 31.12.2020 | 8,97 | 9,32 | 8,73 | 8,86 | -1,12% | - |
| 30.12.2020 | 9,08 | 9,12 | 8,84 | 8,96 | 0,39% | - |
| 29.12.2020 | 9,03 | 9,05 | 8,63 | 8,93 | -7,13% | - |
| 28.12.2020 | 9,78 | 9,93 | 0,00 | 9,61 | -9,60% | - |
| 24.12.2020 | 10,21 | 10,64 | 10,12 | 10,63 | 5,56% | - |
| 23.12.2020 | 10,05 | 10,07 | 10,05 | 10,07 | 1,77% | - |
| 22.12.2020 | 9,97 | 10,04 | 9,75 | 9,90 | -3,89% | - |
| 21.12.2020 | 10,32 | 10,32 | 10,30 | 10,30 | -0,82% | - |
| 18.12.2020 | 10,46 | 10,62 | 10,32 | 10,38 | -2,90% | - |
| 17.12.2020 | 10,31 | 10,76 | 10,25 | 10,69 | 2,59% | - |
| 16.12.2020 | 10,50 | 10,72 | 10,34 | 10,42 | -3,70% | - |
| 15.12.2020 | 10,92 | 10,95 | 10,63 | 10,82 | 0,46% | - |
| 14.12.2020 | 10,50 | 10,77 | 10,28 | 10,77 | -2,36% | - |
| 11.12.2020 | 11,03 | 11,04 | 11,03 | 11,03 | -1,12% | - |
| 10.12.2020 | 11,21 | 11,41 | 11,10 | 11,16 | -1,85% | - |
| 09.12.2020 | 11,45 | 11,55 | 11,20 | 11,37 | -4,01% | - |
| 08.12.2020 | 11,63 | 12,03 | 11,46 | 11,84 | -8,61% | - |
| 07.12.2020 | 12,13 | 12,96 | 11,98 | 12,96 | 2,90% | - |
| 04.12.2020 | 12,62 | 13,02 | 12,58 | 12,59 | -11,46% | - |
| 03.12.2020 | 12,75 | 16,27 | 12,26 | 14,22 | 12,72% | - |
| 02.12.2020 | 11,92 | 12,62 | 11,73 | 12,62 | -0,08% | - |
| 01.12.2020 | 13,42 | 13,45 | 12,22 | 12,63 | 3,48% | - |
| 30.11.2020 | 12,19 | 12,63 | 11,52 | 12,20 | -3,40% | - |
| 27.11.2020 | 11,48 | 13,21 | 11,13 | 12,63 | 21,62% | - |
| 25.11.2020 | 10,96 | 11,07 | 0,00 | 10,39 | 2,11% | - |
| 24.11.2020 | 10,17 | 10,17 | 10,17 | 10,17 | -2,16% | - |
| 23.11.2020 | 10,31 | 10,48 | 10,23 | 10,40 | -1,33% | - |
| 20.11.2020 | 10,56 | 10,56 | 10,54 | 10,54 | -4,40% | - |
| 19.11.2020 | 11,07 | 11,19 | 10,93 | 11,02 | -0,18% | - |
| 18.11.2020 | 11,06 | 11,39 | 11,02 | 11,04 | -5,56% | - |
| 17.11.2020 | 11,82 | 12,10 | 11,61 | 11,69 | -8,99% | - |
| 16.11.2020 | 12,85 | 12,85 | 12,84 | 12,85 | 14,53% | - |
| 13.11.2020 | 11,03 | 11,33 | 10,91 | 11,22 | -1,19% | - |
| 12.11.2020 | 11,33 | 11,35 | 11,33 | 11,35 | 6,37% | - |
| 11.11.2020 | 10,68 | 10,70 | 10,61 | 10,67 | -7,46% | - |
| 10.11.2020 | 9,11 | 11,59 | 0,00 | 11,53 | 34,85% | - |
| 09.11.2020 | 0,00 | 8,99 | 0,00 | 8,55 | -18,76% | - |
| 06.11.2020 | 14,45 | 14,46 | 10,27 | 10,53 | -2,77% | - |
| 05.11.2020 | 10,72 | 10,97 | 10,66 | 10,83 | -0,82% | - |
| 04.11.2020 | 10,51 | 10,97 | 10,51 | 10,92 | 7,01% | - |
| 03.11.2020 | 9,96 | 10,28 | 9,89 | 10,20 | 2,26% | - |
| 02.11.2020 | 10,12 | 10,21 | 9,84 | 9,98 | 0,66% | - |
| 30.10.2020 | 10,58 | 10,60 | 9,73 | 9,91 | -5,93% | - |
| 29.10.2020 | 10,81 | 10,96 | 10,45 | 10,54 | -3,48% | - |
| 28.10.2020 | 10,61 | 11,04 | 10,32 | 10,92 | -1,67% | - |
| 27.10.2020 | 11,11 | 11,11 | 11,10 | 11,10 | 6,32% | - |
| 26.10.2020 | 10,48 | 10,59 | 10,35 | 10,44 | -4,70% | - |
| 23.10.2020 | 10,83 | 11,05 | 10,67 | 10,96 | -2,01% | - |
| 22.10.2020 | 10,89 | 11,35 | 10,68 | 11,18 | 6,43% | - |
| 21.10.2020 | 10,63 | 10,70 | 10,48 | 10,51 | -4,59% | - |
| 20.10.2020 | 0,00 | 11,15 | 0,00 | 11,01 | -3,17% | - |
| 19.10.2020 | 11,58 | 11,64 | 11,27 | 11,37 | -4,05% | - |
| 16.10.2020 | 12,10 | 12,16 | 11,81 | 11,85 | -3,03% | - |
| 15.10.2020 | 11,86 | 12,24 | 11,59 | 12,22 | 0,49% | - |
| 14.10.2020 | 12,35 | 12,46 | 12,07 | 12,16 | -5,04% | - |
| 13.10.2020 | 13,00 | 13,04 | 12,59 | 12,81 | 3,02% | - |
| 12.10.2020 | 12,43 | 12,67 | 12,33 | 12,43 | 1,35% | - |
| 09.10.2020 | 12,16 | 12,40 | 11,96 | 12,27 | -1,60% | - |
| 08.10.2020 | 12,74 | 12,79 | 0,00 | 12,47 | -0,87% | - |
| 07.10.2020 | 12,15 | 12,61 | 12,09 | 12,58 | 1,37% | - |
| 06.10.2020 | 12,95 | 13,11 | 12,16 | 12,41 | 4,03% | - |
| 05.10.2020 | 11,45 | 11,94 | 11,23 | 11,93 | 2,45% | - |