1,060$
-51,82%
Echtzeit-Aktienkurs Aerpio Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Aerpio Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2021 | 33,30 | 34,50 | 32,40 | 33,00 | -0,90% | 826.006,00 |
| 25.08.2021 | 33,30 | 34,13 | 32,55 | 33,30 | -0,45% | 711.727,00 |
| 24.08.2021 | 33,30 | 33,75 | 31,95 | 33,45 | 0,45% | 771.142,00 |
| 23.08.2021 | 31,80 | 33,30 | 31,65 | 33,30 | 3,74% | 1.110.893,00 |
| 20.08.2021 | 32,25 | 32,70 | 31,05 | 32,10 | -0,23% | 798.586,00 |
| 19.08.2021 | 33,60 | 33,60 | 32,10 | 32,18 | -1,61% | 891.062,00 |
| 18.08.2021 | 34,05 | 34,63 | 31,05 | 32,70 | -5,22% | 2.613.731,00 |
| 17.08.2021 | 30,36 | 40,20 | 30,30 | 34,50 | 11,65% | 20.450.134,00 |
| 16.08.2021 | 34,11 | 34,20 | 30,15 | 30,90 | -7,62% | 1.713.419,00 |
| 13.08.2021 | 31,35 | 34,35 | 30,45 | 33,45 | 7,21% | 2.619.377,00 |
| 12.08.2021 | 30,00 | 32,25 | 30,00 | 31,20 | 2,97% | 1.012.033,00 |
| 11.08.2021 | 31,05 | 31,05 | 30,00 | 30,30 | 0,00% | 945.515,00 |
| 10.08.2021 | 32,10 | 32,17 | 30,23 | 30,30 | -5,16% | 1.222.740,00 |
| 09.08.2021 | 30,98 | 32,85 | 30,98 | 31,95 | 3,40% | 926.090,00 |
| 06.08.2021 | 30,75 | 31,05 | 29,85 | 30,90 | 0,98% | 543.234,00 |
| 05.08.2021 | 30,00 | 31,05 | 29,70 | 30,60 | 2,00% | 599.572,00 |
| 04.08.2021 | 30,00 | 30,60 | 29,63 | 30,00 | -0,99% | 541.195,00 |
| 03.08.2021 | 30,75 | 30,90 | 29,85 | 30,30 | -1,46% | 566.291,00 |
| 02.08.2021 | 31,20 | 31,28 | 29,85 | 30,75 | 1,49% | 741.672,00 |
| 30.07.2021 | 31,80 | 31,95 | 30,30 | 30,30 | -4,72% | 605.851,00 |
| 29.07.2021 | 32,70 | 34,20 | 31,48 | 31,80 | -1,85% | 830.750,00 |
| 28.07.2021 | 30,60 | 32,85 | 30,30 | 32,40 | 4,35% | 779.008,00 |
| 27.07.2021 | 31,95 | 32,25 | 30,00 | 31,05 | -2,36% | 803.508,00 |
| 26.07.2021 | 31,20 | 35,53 | 30,90 | 31,80 | 2,42% | 1.843.192,00 |
| 23.07.2021 | 32,10 | 32,55 | 30,38 | 31,05 | -0,96% | 1.079.912,00 |
| 22.07.2021 | 32,55 | 32,70 | 30,90 | 31,35 | -3,69% | 922.257,00 |
| 21.07.2021 | 29,85 | 34,35 | 29,85 | 32,55 | 7,96% | 2.799.922,00 |
| 20.07.2021 | 29,70 | 31,65 | 29,40 | 30,15 | 1,52% | 1.190.941,00 |
| 19.07.2021 | 30,75 | 30,75 | 28,20 | 29,70 | -3,88% | 2.284.891,00 |
| 16.07.2021 | 30,15 | 32,03 | 29,40 | 30,90 | 2,49% | 1.834.214,00 |
| 15.07.2021 | 30,00 | 31,80 | 28,95 | 30,15 | -1,95% | 2.732.153,00 |
| 14.07.2021 | 30,15 | 33,75 | 30,15 | 30,75 | -5,53% | 2.942.617,00 |
| 13.07.2021 | 37,95 | 38,25 | 30,98 | 32,55 | -15,23% | 6.115.336,00 |
| 12.07.2021 | 35,85 | 42,90 | 35,70 | 38,40 | 2,40% | 10.629.664,00 |
| 09.07.2021 | 37,65 | 38,10 | 34,20 | 37,50 | -10,39% | 20.510.767,00 |
| 08.07.2021 | 35,40 | 49,80 | 33,45 | 41,85 | 63,16% | 245.827.697,00 |
| 07.07.2021 | 26,40 | 26,40 | 24,90 | 25,65 | -2,29% | 349.068,00 |
| 06.07.2021 | 25,80 | 26,40 | 25,50 | 26,25 | 0,00% | 643.259,00 |
| 02.07.2021 | 26,10 | 26,40 | 25,05 | 26,25 | -0,57% | 317.593,00 |
| 01.07.2021 | 25,50 | 26,40 | 24,60 | 26,40 | 4,14% | 369.240,00 |
| 30.06.2021 | 25,95 | 26,10 | 24,90 | 25,35 | 1,81% | 2.080.315,00 |
| 29.06.2021 | 27,45 | 27,45 | 24,30 | 24,90 | -7,78% | 2.225.861,00 |
| 28.06.2021 | 27,90 | 28,05 | 26,85 | 27,00 | -2,17% | 392.745,00 |
| 25.06.2021 | 27,30 | 27,60 | 26,55 | 27,60 | 2,22% | 541.541,00 |
| 24.06.2021 | 26,40 | 27,30 | 26,40 | 27,00 | 3,45% | 463.600,00 |
| 23.06.2021 | 27,60 | 27,90 | 26,03 | 26,10 | -3,33% | 670.341,00 |
| 22.06.2021 | 27,75 | 28,05 | 26,85 | 27,00 | -0,55% | 684.642,00 |
| 21.06.2021 | 27,83 | 28,80 | 26,85 | 27,15 | -3,21% | 1.078.963,00 |
| 18.06.2021 | 28,35 | 28,95 | 27,90 | 28,05 | 0,00% | 278.406,00 |
| 17.06.2021 | 28,95 | 29,40 | 27,75 | 28,05 | -4,59% | 413.800,00 |
| 16.06.2021 | 28,95 | 29,85 | 27,75 | 29,40 | 5,38% | 733.614,00 |
| 15.06.2021 | 29,70 | 29,70 | 27,90 | 27,90 | -6,06% | 615.625,00 |
| 14.06.2021 | 31,05 | 32,10 | 29,48 | 29,70 | -4,35% | 754.708,00 |
| 11.06.2021 | 30,75 | 31,20 | 30,00 | 31,05 | 0,98% | 606.678,00 |
| 10.06.2021 | 31,20 | 31,80 | 29,48 | 30,75 | -1,91% | 900.830,00 |
| 09.06.2021 | 30,15 | 32,18 | 30,12 | 31,35 | 5,56% | 1.031.434,00 |
| 08.06.2021 | 28,05 | 30,00 | 27,90 | 29,70 | 7,03% | 978.801,00 |
| 07.06.2021 | 28,05 | 29,70 | 27,15 | 27,75 | -2,12% | 960.382,00 |
| 04.06.2021 | 28,50 | 31,05 | 27,45 | 28,35 | 3,28% | 4.021.879,00 |
| 03.06.2021 | 27,51 | 28,65 | 27,08 | 27,45 | -3,68% | 1.050.913,00 |
| 02.06.2021 | 26,10 | 29,10 | 25,80 | 28,50 | 11,76% | 2.122.521,00 |
| 01.06.2021 | 25,77 | 25,95 | 24,45 | 25,50 | 0,00% | 1.125.321,00 |
| 28.05.2021 | 25,23 | 26,25 | 25,05 | 25,50 | 1,80% | 1.041.805,00 |
| 27.05.2021 | 27,30 | 29,10 | 24,60 | 25,05 | -1,18% | 5.574.762,00 |
| 26.05.2021 | 25,20 | 26,19 | 25,05 | 25,35 | 0,00% | 1.582.753,00 |
| 25.05.2021 | 26,25 | 26,85 | 25,20 | 25,35 | -2,87% | 1.377.191,00 |
| 24.05.2021 | 30,90 | 31,05 | 25,05 | 26,10 | -13,86% | 5.166.936,00 |
| 21.05.2021 | 29,85 | 37,50 | 28,95 | 30,30 | -1,46% | 12.147.400,00 |
| 20.05.2021 | 30,00 | 31,65 | 26,55 | 30,75 | -7,66% | 16.620.776,00 |
| 19.05.2021 | 27,15 | 33,60 | 27,00 | 33,30 | 12,69% | 25.611.069,00 |
| 18.05.2021 | 25,50 | 29,85 | 23,10 | 29,55 | 18,67% | 29.211.266,00 |
| 17.05.2021 | 21,00 | 28,50 | 19,80 | 24,90 | 43,10% | 213.027.979,00 |
| 14.05.2021 | 16,20 | 17,70 | 16,20 | 17,40 | 8,41% | 856.205,00 |
| 13.05.2021 | 17,25 | 17,70 | 15,75 | 16,05 | -7,76% | 992.225,00 |
| 12.05.2021 | 15,45 | 18,00 | 15,30 | 17,40 | 12,62% | 1.504.118,00 |
| 11.05.2021 | 14,85 | 15,60 | 14,81 | 15,45 | 0,00% | 561.377,00 |
| 10.05.2021 | 15,90 | 16,05 | 14,31 | 15,45 | -1,90% | 1.284.085,00 |
| 07.05.2021 | 16,05 | 16,50 | 15,60 | 15,75 | 0,00% | 593.114,00 |
| 06.05.2021 | 16,35 | 16,65 | 15,45 | 15,75 | -2,78% | 451.881,00 |
| 05.05.2021 | 16,50 | 16,65 | 15,90 | 16,20 | -2,70% | 408.108,00 |
| 04.05.2021 | 17,25 | 17,40 | 16,20 | 16,65 | -3,48% | 586.674,00 |
| 03.05.2021 | 18,00 | 18,00 | 17,25 | 17,25 | -2,54% | 516.807,00 |
| 30.04.2021 | 17,40 | 17,85 | 17,25 | 17,70 | 0,85% | 249.730,00 |
| 29.04.2021 | 17,55 | 17,85 | 17,25 | 17,55 | -0,85% | 427.657,00 |
| 28.04.2021 | 17,70 | 18,00 | 17,48 | 17,70 | 0,85% | 196.127,00 |
| 27.04.2021 | 17,55 | 18,15 | 17,25 | 17,55 | -1,68% | 480.471,00 |
| 26.04.2021 | 17,25 | 17,85 | 17,21 | 17,85 | 3,48% | 632.025,00 |
| 23.04.2021 | 17,25 | 17,70 | 16,95 | 17,25 | 0,00% | 407.991,00 |
| 22.04.2021 | 16,50 | 17,70 | 16,50 | 17,25 | 4,55% | 660.672,00 |
| 21.04.2021 | 16,35 | 17,70 | 16,23 | 16,50 | 0,92% | 909.742,00 |
| 20.04.2021 | 16,50 | 16,80 | 16,05 | 16,35 | -1,80% | 498.761,00 |
| 19.04.2021 | 17,70 | 17,85 | 16,65 | 16,65 | -7,50% | 666.040,00 |
| 16.04.2021 | 17,70 | 18,00 | 17,25 | 18,00 | 0,00% | 551.059,00 |
| 15.04.2021 | 19,05 | 19,20 | 17,85 | 18,00 | -4,00% | 805.996,00 |
| 14.04.2021 | 18,60 | 19,05 | 18,45 | 18,75 | 0,00% | 563.910,00 |
| 13.04.2021 | 18,90 | 19,35 | 17,85 | 18,75 | -1,57% | 812.776,00 |
| 12.04.2021 | 19,95 | 20,10 | 18,60 | 19,05 | -5,93% | 695.314,00 |
| 09.04.2021 | 20,40 | 20,70 | 19,65 | 20,25 | -2,17% | 798.918,00 |
| 08.04.2021 | 20,40 | 21,15 | 20,25 | 20,70 | 3,76% | 1.341.028,00 |
| 07.04.2021 | 19,35 | 20,18 | 18,90 | 19,95 | 2,31% | 1.270.445,00 |