Echtzeit-Aktienkurs Lipocine Inc.
Bid:
Ask:
Aktienkurse zur Lipocine Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 1,55 | 1,65 | 1,55 | 1,59 | 3,26% | - |
25.02.2021 | 1,62 | 1,64 | 1,54 | 1,54 | -6,40% | - |
24.02.2021 | 1,67 | 1,71 | 1,63 | 1,64 | 0,92% | - |
23.02.2021 | 1,68 | 1,69 | 0,00 | 1,63 | -7,41% | - |
22.02.2021 | 1,81 | 1,82 | 1,74 | 1,76 | -0,85% | - |
19.02.2021 | 1,80 | 1,83 | 1,77 | 1,77 | -0,56% | - |
18.02.2021 | 1,78 | 1,85 | 1,77 | 1,78 | -5,57% | - |
17.02.2021 | 1,91 | 1,93 | 1,83 | 1,89 | -3,58% | - |
16.02.2021 | 1,97 | 1,99 | 1,93 | 1,96 | -1,01% | - |
12.02.2021 | 1,94 | 2,03 | 1,93 | 1,98 | -2,23% | - |
11.02.2021 | 2,05 | 2,08 | 1,94 | 2,02 | -4,72% | - |
10.02.2021 | 2,13 | 2,18 | 2,02 | 2,12 | 3,41% | - |
09.02.2021 | 1,99 | 2,06 | 0,00 | 2,05 | 6,49% | - |
08.02.2021 | 1,88 | 1,98 | 1,88 | 1,93 | 4,34% | - |
05.02.2021 | 1,81 | 1,87 | 1,81 | 1,85 | 0,54% | - |
04.02.2021 | 1,80 | 1,87 | 1,79 | 1,84 | 2,80% | - |
03.02.2021 | 1,73 | 1,85 | 1,72 | 1,79 | 3,48% | - |
02.02.2021 | 1,68 | 1,74 | 1,67 | 1,73 | 0,88% | - |
01.02.2021 | 1,72 | 1,72 | 1,71 | 1,71 | -2,56% | - |
29.01.2021 | 1,80 | 1,82 | 1,71 | 1,76 | -3,04% | - |
28.01.2021 | 1,81 | 1,81 | 1,81 | 1,81 | -6,22% | - |
27.01.2021 | 2,11 | 2,18 | 1,91 | 1,93 | -3,02% | - |
26.01.2021 | 1,84 | 2,04 | 1,81 | 1,99 | -9,34% | - |
25.01.2021 | 2,29 | 2,31 | 2,11 | 2,20 | -1,79% | - |
22.01.2021 | 2,30 | 2,42 | 2,18 | 2,24 | -1,54% | - |
21.01.2021 | 2,23 | 2,31 | 2,13 | 2,27 | 11,00% | - |
20.01.2021 | 2,10 | 2,11 | 2,05 | 2,05 | 17,19% | - |
19.01.2021 | 1,75 | 1,75 | 1,75 | 1,75 | 8,72% | - |
15.01.2021 | 1,61 | 1,63 | 1,59 | 1,61 | -3,60% | - |
14.01.2021 | 1,61 | 1,68 | 1,59 | 1,67 | 9,18% | - |
13.01.2021 | 1,57 | 1,57 | 1,50 | 1,53 | -6,15% | - |
12.01.2021 | 1,64 | 1,67 | 1,57 | 1,63 | -3,27% | - |
11.01.2021 | 1,64 | 1,75 | 1,56 | 1,68 | 9,45% | - |
08.01.2021 | 1,46 | 1,55 | 1,43 | 1,54 | 6,23% | - |
07.01.2021 | 1,45 | 1,46 | 1,42 | 1,45 | 2,12% | - |
06.01.2021 | 1,47 | 1,51 | 1,40 | 1,42 | -4,07% | - |
05.01.2021 | 1,41 | 1,49 | 1,40 | 1,48 | 3,87% | - |
04.01.2021 | 1,34 | 1,45 | 1,31 | 1,42 | 5,19% | - |
31.12.2020 | 1,30 | 1,37 | 1,30 | 1,35 | 3,45% | - |
30.12.2020 | 1,32 | 1,33 | 1,31 | 1,31 | -1,51% | - |
29.12.2020 | 1,29 | 1,34 | 1,29 | 1,33 | -4,68% | - |
28.12.2020 | 1,39 | 1,39 | 1,39 | 1,39 | -1,07% | - |
24.12.2020 | 1,41 | 1,43 | 1,38 | 1,41 | 0,00% | - |
23.12.2020 | 1,41 | 1,43 | 1,40 | 1,41 | -1,40% | - |
22.12.2020 | 1,40 | 1,44 | 1,40 | 1,43 | 0,71% | - |
21.12.2020 | 1,38 | 1,43 | 1,38 | 1,42 | 2,91% | - |
18.12.2020 | 1,38 | 1,40 | 1,37 | 1,38 | -1,43% | - |
17.12.2020 | 1,40 | 1,43 | 1,39 | 1,40 | -88,96% | - |
16.12.2020 | 1,37 | 12,64 | 1,33 | 12,64 | 826,01% | - |
15.12.2020 | 1,33 | 1,42 | 1,32 | 1,37 | 1,49% | - |
14.12.2020 | 1,35 | 1,36 | 1,29 | 1,35 | 3,86% | - |
11.12.2020 | 1,33 | 1,33 | 1,27 | 1,30 | -4,07% | - |
10.12.2020 | 1,28 | 1,58 | 1,28 | 1,35 | -15,89% | - |
09.12.2020 | 1,31 | 1,73 | 1,14 | 1,61 | -3,89% | - |
08.12.2020 | 1,67 | 1,67 | 1,67 | 1,67 | -0,30% | - |
07.12.2020 | 1,68 | 1,69 | 1,64 | 1,68 | 8,41% | - |
04.12.2020 | 1,57 | 1,60 | 1,54 | 1,55 | -1,59% | - |
03.12.2020 | 1,56 | 1,62 | 1,56 | 1,57 | 5,37% | - |
02.12.2020 | 1,56 | 1,57 | 1,49 | 1,49 | -2,30% | - |
01.12.2020 | 1,57 | 1,57 | 1,43 | 1,53 | -1,29% | - |
30.11.2020 | 1,60 | 1,61 | 1,55 | 1,55 | -2,52% | - |
27.11.2020 | 1,60 | 1,62 | 1,56 | 1,59 | -4,23% | - |
25.11.2020 | 1,64 | 1,66 | 1,62 | 1,66 | 3,44% | - |
24.11.2020 | 1,57 | 1,60 | 1,53 | 1,60 | 2,24% | - |
23.11.2020 | 1,54 | 1,60 | 1,54 | 1,57 | 4,68% | - |
20.11.2020 | 1,42 | 1,50 | 1,41 | 1,50 | 7,55% | - |
19.11.2020 | 1,40 | 1,40 | 1,39 | 1,39 | 0,36% | - |
18.11.2020 | 1,40 | 1,41 | 1,39 | 1,39 | -3,48% | - |
17.11.2020 | 1,42 | 1,45 | 1,42 | 1,44 | 2,14% | - |
16.11.2020 | 1,43 | 1,43 | 1,38 | 1,41 | -2,43% | - |
13.11.2020 | 1,49 | 1,51 | 1,44 | 1,44 | -2,04% | - |
12.11.2020 | 1,47 | 1,48 | 1,41 | 1,47 | -1,01% | - |
11.11.2020 | 1,41 | 1,50 | 0,00 | 1,49 | 7,22% | - |
10.11.2020 | 1,33 | 1,40 | 1,33 | 1,39 | -1,77% | - |
09.11.2020 | 1,47 | 1,50 | 1,41 | 1,41 | -3,75% | - |
06.11.2020 | 1,30 | 1,50 | 1,30 | 1,47 | 11,41% | - |
05.11.2020 | 1,27 | 1,32 | 1,25 | 1,32 | 2,33% | - |
04.11.2020 | 1,30 | 1,33 | 1,27 | 1,29 | 1,58% | - |
03.11.2020 | 1,21 | 1,35 | 1,21 | 1,27 | 4,98% | - |
02.11.2020 | 1,20 | 1,21 | 1,19 | 1,21 | 0,42% | - |
30.10.2020 | 1,22 | 1,24 | 1,16 | 1,20 | -4,38% | - |
29.10.2020 | 1,26 | 1,28 | 1,25 | 1,26 | -2,33% | - |
28.10.2020 | 1,31 | 1,32 | 1,24 | 1,29 | -3,75% | - |
27.10.2020 | 1,33 | 1,35 | 1,33 | 1,34 | 0,75% | - |
26.10.2020 | 1,33 | 1,34 | 1,32 | 1,33 | -2,57% | - |
23.10.2020 | 1,33 | 1,38 | 1,30 | 1,36 | -0,73% | - |
22.10.2020 | 1,33 | 1,41 | 1,32 | 1,37 | 3,40% | - |
21.10.2020 | 1,33 | 1,35 | 1,30 | 1,33 | -2,57% | - |
20.10.2020 | 1,34 | 1,37 | 1,30 | 1,36 | 0,37% | - |
19.10.2020 | 1,36 | 1,37 | 1,32 | 1,36 | -1,45% | - |
16.10.2020 | 1,41 | 1,42 | 1,37 | 1,38 | -1,79% | - |
15.10.2020 | 1,39 | 1,42 | 1,38 | 1,40 | -2,44% | - |
14.10.2020 | 1,41 | 1,44 | 1,39 | 1,44 | 2,14% | - |
13.10.2020 | 1,41 | 1,43 | 0,00 | 1,41 | -1,40% | - |
12.10.2020 | 1,45 | 1,46 | 1,43 | 1,43 | -3,39% | - |
09.10.2020 | 1,49 | 1,49 | 1,44 | 1,48 | -5,45% | - |
08.10.2020 | 1,41 | 1,57 | 1,39 | 1,56 | 13,45% | - |
07.10.2020 | 1,38 | 1,40 | 1,37 | 1,38 | -0,72% | - |
06.10.2020 | 1,38 | 1,42 | 1,37 | 1,39 | -1,42% | - |
05.10.2020 | 1,40 | 1,41 | 1,40 | 1,41 | 1,44% | - |