1,300$
12,07%
Echtzeit-Aktienkurs FibroGen
Bid:
Ask:
Aktienkurse zur FibroGen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 1,31 | 1,74 | 1,26 | 1,36 | 17,24% | 33.863.607,00 |
| 06.05.2024 | 1,20 | 1,26 | 1,15 | 1,16 | 1,75% | 954.943,00 |
| 03.05.2024 | 1,12 | 1,22 | 1,11 | 1,14 | 0,88% | 780.857,00 |
| 02.05.2024 | 1,19 | 1,23 | 1,12 | 1,13 | -2,59% | 851.384,00 |
| 01.05.2024 | 1,12 | 1,22 | 1,09 | 1,16 | 3,57% | 1.019.192,00 |
| 30.04.2024 | 1,05 | 1,16 | 1,03 | 1,12 | 2,75% | 1.118.249,00 |
| 29.04.2024 | 1,06 | 1,17 | 1,02 | 1,09 | 4,81% | 1.159.672,00 |
| 26.04.2024 | 1,04 | 1,06 | 0,98 | 1,04 | 1,96% | 653.815,00 |
| 25.04.2024 | 0,95 | 1,03 | 0,90 | 1,02 | 3,63% | 1.257.557,00 |
| 24.04.2024 | 1,06 | 1,10 | 0,93 | 0,98 | -7,14% | 2.162.204,00 |
| 23.04.2024 | 1,15 | 1,26 | 1,05 | 1,06 | -6,19% | 1.282.056,00 |
| 22.04.2024 | 1,15 | 1,17 | 1,08 | 1,13 | -1,74% | 701.324,00 |
| 19.04.2024 | 1,16 | 1,18 | 1,05 | 1,15 | -0,86% | 1.312.940,00 |
| 18.04.2024 | 1,26 | 1,29 | 1,14 | 1,16 | -7,94% | 1.168.579,00 |
| 17.04.2024 | 1,30 | 1,33 | 1,24 | 1,26 | -3,08% | 945.352,00 |
| 16.04.2024 | 1,28 | 1,35 | 1,25 | 1,30 | -0,76% | 863.690,00 |
| 15.04.2024 | 1,30 | 1,37 | 1,24 | 1,31 | 0,77% | 1.265.440,00 |
| 12.04.2024 | 1,35 | 1,35 | 1,23 | 1,30 | -4,41% | 1.140.382,00 |
| 11.04.2024 | 1,45 | 1,47 | 1,35 | 1,36 | -4,23% | 960.690,00 |
| 10.04.2024 | 1,49 | 1,51 | 1,36 | 1,42 | -5,33% | 1.256.917,00 |
| 09.04.2024 | 1,62 | 1,63 | 1,49 | 1,50 | -8,54% | 947.467,00 |
| 08.04.2024 | 1,63 | 1,69 | 1,56 | 1,64 | 1,23% | 1.129.747,00 |
| 05.04.2024 | 1,56 | 1,70 | 1,51 | 1,62 | 2,53% | 1.620.188,00 |
| 04.04.2024 | 1,41 | 1,82 | 1,39 | 1,58 | 7,85% | 4.155.500,00 |
| 03.04.2024 | 2,14 | 2,15 | 1,18 | 1,47 | -32,02% | 10.191.163,00 |
| 02.04.2024 | 2,28 | 2,33 | 2,10 | 2,16 | -8,69% | 818.674,00 |
| 01.04.2024 | 2,35 | 2,40 | 2,17 | 2,36 | 0,43% | 1.218.932,00 |
| 28.03.2024 | 2,58 | 2,59 | 2,31 | 2,35 | -8,74% | 1.357.227,00 |
| 27.03.2024 | 2,46 | 2,68 | 2,30 | 2,58 | 5,17% | 1.771.886,00 |
| 26.03.2024 | 2,67 | 2,79 | 2,41 | 2,45 | -7,26% | 1.476.838,00 |
| 25.03.2024 | 2,59 | 2,80 | 2,55 | 2,64 | 2,33% | 1.609.908,00 |
| 22.03.2024 | 2,43 | 2,66 | 2,37 | 2,58 | 5,78% | 1.565.052,00 |
| 21.03.2024 | 2,37 | 2,49 | 2,32 | 2,44 | 3,35% | 974.834,00 |
| 20.03.2024 | 2,34 | 2,39 | 2,16 | 2,36 | 0,43% | 1.455.721,00 |
| 19.03.2024 | 2,15 | 2,40 | 2,15 | 2,35 | 7,80% | 1.265.441,00 |
| 18.03.2024 | 2,17 | 2,36 | 1,95 | 2,18 | 4,31% | 2.427.608,00 |
| 15.03.2024 | 2,09 | 2,20 | 2,01 | 2,09 | -0,48% | 2.065.791,00 |
| 14.03.2024 | 2,04 | 2,17 | 1,92 | 2,10 | 3,96% | 1.495.519,00 |
| 13.03.2024 | 1,90 | 2,18 | 1,86 | 2,02 | 6,32% | 2.924.223,00 |
| 12.03.2024 | 1,80 | 2,07 | 1,76 | 1,90 | 11,76% | 1.996.753,00 |
| 11.03.2024 | 1,77 | 1,84 | 1,69 | 1,70 | -5,56% | 456.719,00 |
| 08.03.2024 | 1,84 | 1,89 | 1,75 | 1,80 | 0,56% | 576.244,00 |
| 07.03.2024 | 1,87 | 1,94 | 1,71 | 1,79 | -3,76% | 1.127.344,00 |
| 06.03.2024 | 1,95 | 1,96 | 1,84 | 1,86 | -3,12% | 607.332,00 |
| 05.03.2024 | 1,92 | 1,98 | 1,78 | 1,92 | -2,98% | 1.230.487,00 |
| 04.03.2024 | 1,86 | 2,02 | 1,78 | 1,98 | 8,14% | 1.470.558,00 |
| 01.03.2024 | 1,75 | 1,90 | 1,68 | 1,83 | 7,02% | 1.477.911,00 |
| 29.02.2024 | 2,04 | 2,08 | 1,68 | 1,71 | -14,07% | 2.068.387,00 |
| 28.02.2024 | 2,09 | 2,11 | 1,91 | 1,99 | -5,69% | 1.301.167,00 |
| 27.02.2024 | 1,61 | 2,22 | 1,58 | 2,11 | 14,05% | 3.096.818,00 |
| 26.02.2024 | 1,80 | 1,90 | 1,73 | 1,85 | 1,65% | 1.286.437,00 |
| 23.02.2024 | 1,85 | 2,04 | 1,80 | 1,82 | -3,70% | 1.672.840,00 |
| 22.02.2024 | 1,75 | 1,92 | 1,67 | 1,89 | 10,20% | 1.601.704,00 |
| 21.02.2024 | 1,77 | 1,92 | 1,70 | 1,72 | -3,92% | 1.734.128,00 |
| 20.02.2024 | 2,15 | 2,24 | 1,70 | 1,79 | -18,49% | 2.881.011,00 |
| 16.02.2024 | 2,14 | 2,27 | 1,97 | 2,19 | 1,86% | 2.744.286,00 |
| 15.02.2024 | 2,26 | 2,27 | 2,08 | 2,15 | -4,02% | 2.143.394,00 |
| 14.02.2024 | 2,22 | 2,35 | 2,02 | 2,24 | 3,70% | 2.585.176,00 |
| 13.02.2024 | 2,66 | 2,66 | 2,16 | 2,16 | -20,59% | 4.081.438,00 |
| 12.02.2024 | 2,75 | 2,93 | 2,60 | 2,72 | -0,37% | 4.138.468,00 |
| 09.02.2024 | 2,40 | 2,88 | 2,34 | 2,73 | 15,68% | 4.628.165,00 |
| 08.02.2024 | 2,16 | 2,53 | 2,08 | 2,36 | 8,76% | 3.930.258,00 |
| 07.02.2024 | 1,91 | 2,20 | 1,80 | 2,17 | 14,21% | 3.082.897,00 |
| 06.02.2024 | 2,00 | 2,21 | 1,85 | 1,90 | -5,94% | 3.613.431,00 |
| 05.02.2024 | 1,81 | 2,14 | 1,80 | 2,02 | 8,60% | 3.730.871,00 |
| 02.02.2024 | 2,38 | 2,49 | 1,72 | 1,86 | -21,52% | 9.020.039,00 |
| 01.02.2024 | 1,87 | 2,41 | 1,73 | 2,37 | 23,12% | 7.967.728,00 |
| 31.01.2024 | 1,75 | 2,04 | 1,58 | 1,93 | 11,92% | 5.285.722,00 |
| 30.01.2024 | 1,80 | 1,94 | 1,51 | 1,72 | 1,18% | 11.289.817,00 |
| 29.01.2024 | 0,91 | 1,82 | 0,88 | 1,70 | 81,62% | 22.286.027,00 |
| 26.01.2024 | 1,16 | 1,19 | 0,93 | 0,94 | -14,91% | 1.645.674,00 |
| 25.01.2024 | 0,98 | 1,13 | 0,96 | 1,10 | 13,37% | 2.212.254,00 |
| 24.01.2024 | 0,90 | 0,98 | 0,85 | 0,97 | 8,72% | 2.537.292,00 |
| 23.01.2024 | 0,89 | 0,90 | 0,83 | 0,89 | 1,59% | 1.029.483,00 |
| 22.01.2024 | 0,78 | 0,89 | 0,77 | 0,88 | 15,29% | 1.262.887,00 |
| 19.01.2024 | 0,82 | 0,82 | 0,76 | 0,76 | -4,13% | 691.413,00 |
| 18.01.2024 | 0,76 | 0,82 | 0,75 | 0,79 | 4,94% | 1.133.468,00 |
| 17.01.2024 | 0,74 | 0,78 | 0,74 | 0,76 | -0,67% | 2.252.965,00 |
| 16.01.2024 | 0,73 | 0,78 | 0,73 | 0,76 | 1,26% | 1.001.624,00 |
| 12.01.2024 | 0,85 | 0,87 | 0,73 | 0,75 | -7,05% | 1.457.337,00 |
| 11.01.2024 | 0,88 | 0,89 | 0,78 | 0,81 | -4,12% | 641.006,00 |
| 10.01.2024 | 0,89 | 0,91 | 0,82 | 0,84 | -6,90% | 748.673,00 |
| 09.01.2024 | 0,80 | 0,91 | 0,78 | 0,91 | 15,62% | 1.007.453,00 |
| 08.01.2024 | 0,76 | 0,79 | 0,70 | 0,78 | 4,65% | 681.098,00 |
| 05.01.2024 | 0,73 | 0,76 | 0,69 | 0,75 | 3,31% | 689.952,00 |
| 04.01.2024 | 0,80 | 0,82 | 0,72 | 0,73 | -8,64% | 1.201.841,00 |
| 03.01.2024 | 0,83 | 0,86 | 0,78 | 0,79 | -4,32% | 762.122,00 |
| 02.01.2024 | 0,85 | 0,92 | 0,82 | 0,83 | -6,25% | 584.378,00 |
| 29.12.2023 | 0,91 | 0,95 | 0,85 | 0,89 | -2,52% | 997.866,00 |
| 28.12.2023 | 0,81 | 0,92 | 0,81 | 0,91 | 11,23% | 1.897.177,00 |
| 27.12.2023 | 0,80 | 0,85 | 0,74 | 0,82 | 2,34% | 1.190.777,00 |
| 26.12.2023 | 0,76 | 0,84 | 0,75 | 0,80 | 4,78% | 1.520.717,00 |
| 22.12.2023 | 0,70 | 0,78 | 0,70 | 0,76 | 9,78% | 1.987.825,00 |
| 21.12.2023 | 0,59 | 0,74 | 0,58 | 0,69 | 21,56% | 4.138.471,00 |
| 20.12.2023 | 0,63 | 0,64 | 0,57 | 0,57 | -7,83% | 1.898.797,00 |
| 19.12.2023 | 0,64 | 0,74 | 0,61 | 0,62 | -3,62% | 2.290.279,00 |
| 18.12.2023 | 0,68 | 0,70 | 0,63 | 0,64 | -5,61% | 1.899.001,00 |
| 15.12.2023 | 0,71 | 0,75 | 0,67 | 0,68 | -1,19% | 3.245.075,00 |
| 14.12.2023 | 0,76 | 0,79 | 0,67 | 0,69 | -6,26% | 1.631.988,00 |
| 13.12.2023 | 0,61 | 0,76 | 0,61 | 0,74 | 18,58% | 1.866.022,00 |