Coya Therapeutics, Inc. COYA
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$4,81+0,08 (+1,69 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4,81 | +1,69 % | $4,80 | $4,93 | $4,76 | 88,70K |
| 2026-10-01 | $4,73 | -5,59 % | $5,00 | $5,00 | $4,70 | 116,10K |
| 2026-09-30 | $5,01 | -0,40 % | $5,06 | $5,15 | $4,98 | 101,40K |
| 2026-09-29 | $5,03 | +1,00 % | $5,02 | $5,05 | $4,93 | 75,50K |
| 2026-09-28 | $4,98 | -1,97 % | $5,03 | $5,12 | $4,96 | 120,20K |
| 2026-09-25 | $5,08 | -1,93 % | $5,19 | $5,24 | $5,02 | 59,90K |
| 2026-09-24 | $5,18 | +2,78 % | $5,02 | $5,18 | $4,92 | 105,10K |
| 2026-09-23 | $5,04 | -4,91 % | $5,31 | $5,31 | $4,90 | 158,60K |
| 2026-09-22 | $5,30 | +7,07 % | $4,99 | $5,35 | $4,93 | 334,10K |
| 2026-09-21 | $4,95 | +1,23 % | $4,94 | $5,04 | $4,83 | 167,20K |
| 2026-09-18 | $4,89 | +2,73 % | $4,76 | $5,09 | $4,70 | 403,50K |
| 2026-09-17 | $4,76 | +6,73 % | $4,54 | $4,89 | $4,54 | 221,50K |
| 2026-09-16 | $4,46 | -4,09 % | $4,66 | $4,72 | $4,46 | 129,30K |
| 2026-09-15 | $4,65 | +0,22 % | $4,62 | $4,72 | $4,49 | 215,20K |
| 2026-09-14 | $4,64 | +5,94 % | $4,39 | $4,78 | $4,33 | 201,50K |
| 2026-09-11 | $4,38 | -3,10 % | $4,59 | $4,66 | $4,37 | 139,30K |
| 2026-09-10 | $4,52 | -1,95 % | $4,61 | $4,62 | $4,45 | 93,40K |
| 2026-09-09 | $4,61 | 0,00 % | $4,55 | $4,70 | $4,53 | 77,80K |
| 2026-09-08 | $4,61 | -3,15 % | $4,82 | $4,82 | $4,59 | 98,40K |
| 2026-09-04 | $4,76 | +4,62 % | $4,54 | $4,77 | $4,52 | 75,60K |
| 2026-09-03 | $4,55 | +2,94 % | $4,50 | $4,58 | $4,36 | 100,30K |
| 2026-09-02 | $4,42 | -2,00 % | $4,53 | $4,65 | $4,39 | 61,90K |
| 2026-09-01 | $4,51 | -1,10 % | $4,52 | $4,63 | $4,48 | 101,20K |
| 2026-08-31 | $4,56 | -0,65 % | $4,58 | $4,70 | $4,51 | 47,30K |
| 2026-08-28 | $4,59 | -5,56 % | $4,82 | $4,82 | $4,55 | 152,90K |
| 2026-08-27 | $4,86 | -0,21 % | $5,14 | $5,14 | $4,76 | 77,60K |
| 2026-08-26 | $4,87 | -3,37 % | $5,02 | $5,03 | $4,83 | 54,40K |
| 2026-08-25 | $5,04 | +1,61 % | $4,99 | $5,22 | $4,98 | 145,20K |
| 2026-08-24 | $4,96 | +1,85 % | $4,89 | $5,26 | $4,71 | 147,10K |
| 2026-08-21 | $4,87 | +0,21 % | $4,90 | $4,95 | $4,80 | 70,80K |
| 2026-08-20 | $4,86 | -2,21 % | $5,00 | $5,00 | $4,73 | 59,50K |
| 2026-08-19 | $4,97 | +1,02 % | $4,96 | $5,10 | $4,95 | 118,90K |
| 2026-08-18 | $4,92 | +5,35 % | $4,65 | $4,93 | $4,65 | 106,60K |
| 2026-08-17 | $4,67 | -2,51 % | $4,81 | $4,81 | $4,63 | 67,30K |
| 2026-08-14 | $4,79 | +2,57 % | $4,70 | $4,85 | $4,55 | 113,60K |
| 2026-08-13 | $4,67 | -0,43 % | $4,72 | $4,82 | $4,67 | 97,40K |
| 2026-08-12 | $4,69 | -2,29 % | $4,83 | $4,83 | $4,67 | 85,60K |
| 2026-08-11 | $4,80 | +3,45 % | $4,62 | $4,85 | $4,52 | 130,20K |
| 2026-08-10 | $4,64 | -3,53 % | $4,80 | $4,80 | $4,57 | 181,10K |
| 2026-08-07 | $4,81 | +5,02 % | $4,71 | $4,84 | $4,65 | 141,80K |
| 2026-08-06 | $4,58 | +0,66 % | $4,55 | $4,70 | $4,52 | 249,80K |
| 2026-08-05 | $4,55 | -0,44 % | $4,61 | $4,67 | $4,49 | 99,70K |
| 2026-08-04 | $4,57 | +3,16 % | $4,45 | $4,65 | $4,43 | 145,70K |
| 2026-08-03 | $4,43 | +5,73 % | $4,24 | $4,46 | $4,13 | 117,00K |
| 2026-07-31 | $4,19 | +2,70 % | $4,08 | $4,22 | $3,99 | 180,00K |
| 2026-07-30 | $4,08 | +5,43 % | $3,94 | $4,12 | $3,92 | 151,40K |
| 2026-07-29 | $3,87 | -3,25 % | $4,00 | $4,15 | $3,86 | 144,30K |
| 2026-07-28 | $4,00 | -6,21 % | $4,26 | $4,29 | $3,98 | 203,20K |
| 2026-07-27 | $4,26 | +0,35 % | $4,33 | $4,41 | $4,24 | 81,20K |
| 2026-07-24 | $4,25 | -2,97 % | $4,39 | $4,44 | $4,21 | 159,10K |
| 2026-07-23 | $4,38 | +0,23 % | $4,34 | $4,43 | $4,24 | 243,20K |
| 2026-07-22 | $4,37 | -3,96 % | $4,56 | $4,56 | $4,34 | 143,20K |
| 2026-07-21 | $4,55 | +2,48 % | $4,49 | $4,59 | $4,38 | 257,70K |
| 2026-07-20 | $4,44 | -2,20 % | $4,56 | $4,72 | $4,43 | 245,90K |
| 2026-07-17 | $4,54 | -1,30 % | $4,59 | $4,66 | $4,45 | 360,90K |
| 2026-07-16 | $4,60 | -4,96 % | $4,84 | $4,85 | $4,53 | 343,80K |
| 2026-07-15 | $4,84 | -0,62 % | $4,88 | $4,97 | $4,72 | 256,60K |
| 2026-07-14 | $4,87 | +0,31 % | $4,90 | $5,36 | $4,80 | 441,30K |
| 2026-07-13 | $4,86 | -7,70 % | $5,23 | $5,23 | $4,77 | 405,00K |
| 2026-07-10 | $5,26 | 0,00 % | $5,33 | $5,64 | $4,99 | 392,20K |
| 2026-07-09 | $5,26 | -1,87 % | $5,37 | $5,52 | $5,26 | 264,30K |
| 2026-07-08 | $5,36 | -6,78 % | $5,75 | $5,75 | $5,33 | 575,00K |
| 2026-07-07 | $5,75 | -0,17 % | $5,72 | $5,88 | $5,42 | 305,90K |
| 2026-07-06 | $5,76 | -1,71 % | $5,90 | $5,97 | $5,64 | 170,00K |
| 2026-07-02 | $5,86 | +3,53 % | $5,75 | $6,10 | $5,57 | 107,50K |
| 2026-07-01 | $5,66 | -3,25 % | $5,87 | $5,93 | $5,58 | 104,00K |
| 2026-06-30 | $5,85 | -3,62 % | $6,04 | $6,21 | $5,85 | 300,30K |
| 2026-06-29 | $6,07 | +10,36 % | $5,53 | $6,08 | $5,44 | 292,70K |
| 2026-06-26 | $5,50 | +7,21 % | $5,20 | $5,50 | $5,00 | 249,10K |
| 2026-06-25 | $5,13 | -3,57 % | $5,35 | $5,43 | $5,12 | 134,10K |
| 2026-06-24 | $5,32 | -1,30 % | $5,39 | $5,50 | $5,31 | 115,30K |
| 2026-06-23 | $5,39 | +1,89 % | $5,23 | $5,50 | $5,18 | 268,70K |
| 2026-06-22 | $5,29 | +7,52 % | $5,05 | $5,49 | $4,94 | 409,10K |
| 2026-06-18 | $4,92 | -2,19 % | $5,09 | $5,13 | $4,81 | 215,70K |
| 2026-06-17 | $5,03 | +4,36 % | $4,82 | $5,21 | $4,71 | 322,20K |
| 2026-06-16 | $4,82 | -1,43 % | $4,91 | $4,92 | $4,62 | 154,00K |
| 2026-06-15 | $4,89 | +3,16 % | $4,79 | $4,93 | $4,75 | 186,70K |
| 2026-06-12 | $4,74 | +2,16 % | $4,65 | $4,94 | $4,57 | 115,00K |
| 2026-06-11 | $4,64 | +5,22 % | $4,42 | $4,70 | $4,33 | 175,10K |
| 2026-06-10 | $4,41 | -1,56 % | $4,45 | $4,73 | $4,41 | 116,50K |
| 2026-06-09 | $4,48 | -1,54 % | $4,64 | $4,70 | $4,30 | 93,10K |
| 2026-06-08 | $4,55 | +2,94 % | $4,51 | $4,62 | $4,37 | 83,70K |
| 2026-06-05 | $4,42 | -9,24 % | $5,06 | $5,10 | $4,41 | 234,20K |
| 2026-06-04 | $4,87 | +4,96 % | $4,66 | $5,01 | $4,64 | 156,10K |
| 2026-06-03 | $4,64 | -1,90 % | $4,72 | $4,74 | $4,40 | 118,00K |
| 2026-06-02 | $4,73 | -3,67 % | $4,97 | $4,97 | $4,64 | 201,40K |
| 2026-06-01 | $4,91 | +1,87 % | $4,82 | $5,15 | $4,75 | 401,20K |
| 2026-05-29 | $4,82 | -0,21 % | $4,83 | $4,87 | $4,64 | 118,70K |
| 2026-05-28 | $4,83 | +1,26 % | $4,74 | $4,85 | $4,66 | 86,60K |
| 2026-05-27 | $4,77 | +1,27 % | $4,72 | $4,87 | $4,68 | 57,70K |