2,103€
-0,59%
Echtzeit-Aktienkurs INNATE PHARMA EO -,05
Bid:
Ask:
Aktienkurse zur INNATE PHARMA EO -,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 2,10 | 2,19 | 2,07 | 2,10 | -0,59% | - |
| 27.02.2025 | 2,21 | 2,25 | 2,07 | 2,12 | -4,41% | - |
| 26.02.2025 | 2,17 | 2,24 | 2,15 | 2,21 | 2,43% | 1.000,00 |
| 25.02.2025 | 2,31 | 2,42 | 2,13 | 2,16 | -6,49% | - |
| 24.02.2025 | 2,24 | 2,32 | 2,15 | 2,31 | 4,76% | - |
| 21.02.2025 | 2,09 | 2,21 | 2,05 | 2,21 | 5,76% | - |
| 20.02.2025 | 2,15 | 2,16 | 2,04 | 2,09 | -3,81% | - |
| 19.02.2025 | 2,12 | 2,20 | 2,04 | 2,17 | 2,36% | - |
| 18.02.2025 | 2,09 | 2,49 | 2,07 | 2,12 | 1,44% | 300,00 |
| 17.02.2025 | 1,89 | 2,09 | 1,89 | 2,09 | 10,33% | 3.300,00 |
| 14.02.2025 | 1,89 | 1,96 | 1,89 | 1,89 | -0,11% | - |
| 13.02.2025 | 1,88 | 1,93 | 1,88 | 1,89 | 0,80% | - |
| 12.02.2025 | 1,93 | 1,95 | 1,87 | 1,88 | -2,49% | - |
| 11.02.2025 | 1,93 | 1,95 | 1,87 | 1,93 | -0,21% | - |
| 10.02.2025 | 1,96 | 1,97 | 1,83 | 1,93 | -1,23% | - |
| 07.02.2025 | 1,97 | 2,01 | 1,91 | 1,96 | -0,74% | 130,00 |
| 06.02.2025 | 1,94 | 2,04 | 1,94 | 1,97 | 1,68% | - |
| 05.02.2025 | 1,94 | 1,99 | 1,91 | 1,94 | -0,67% | - |
| 04.02.2025 | 1,76 | 2,04 | 1,76 | 1,95 | 10,42% | - |
| 03.02.2025 | 1,79 | 1,81 | 1,75 | 1,77 | -1,83% | - |
| 31.01.2025 | 1,75 | 1,82 | 1,74 | 1,80 | 3,04% | - |
| 30.01.2025 | 1,72 | 1,76 | 1,72 | 1,75 | 1,69% | - |
| 29.01.2025 | 1,74 | 1,75 | 1,71 | 1,72 | -1,15% | - |
| 28.01.2025 | 1,75 | 1,76 | 1,71 | 1,74 | -1,03% | - |
| 27.01.2025 | 1,69 | 1,88 | 1,69 | 1,76 | 2,87% | - |
| 24.01.2025 | 1,72 | 1,73 | 1,71 | 1,71 | -0,81% | - |
| 23.01.2025 | 1,73 | 1,75 | 1,70 | 1,72 | -0,52% | - |
| 22.01.2025 | 1,75 | 1,78 | 1,73 | 1,73 | -1,03% | - |
| 21.01.2025 | 1,73 | 1,75 | 1,71 | 1,75 | 1,16% | - |
| 20.01.2025 | 1,73 | 1,77 | 1,71 | 1,73 | -0,29% | - |
| 17.01.2025 | 1,74 | 1,75 | 1,73 | 1,73 | -0,40% | - |
| 16.01.2025 | 1,72 | 1,76 | 1,72 | 1,74 | 0,46% | 1.000,00 |
| 15.01.2025 | 1,82 | 1,85 | 1,73 | 1,73 | -4,63% | - |
| 14.01.2025 | 1,85 | 1,86 | 1,81 | 1,82 | -2,00% | - |
| 13.01.2025 | 1,80 | 1,85 | 1,80 | 1,85 | 2,15% | - |
| 10.01.2025 | 1,77 | 2,01 | 1,76 | 1,81 | 2,37% | - |
| 09.01.2025 | 1,81 | 1,82 | 1,77 | 1,77 | -1,99% | - |
| 08.01.2025 | 1,87 | 1,87 | 1,80 | 1,81 | -3,52% | - |
| 07.01.2025 | 1,86 | 1,87 | 1,85 | 1,87 | 0,75% | - |
| 06.01.2025 | 1,90 | 1,92 | 1,86 | 1,86 | -2,05% | - |
| 03.01.2025 | 1,88 | 1,92 | 1,87 | 1,90 | 0,90% | - |
| 02.01.2025 | 1,94 | 1,95 | 1,87 | 1,88 | -2,74% | - |
| 30.12.2024 | 1,96 | 1,96 | 1,93 | 1,93 | -1,02% | - |
| 27.12.2024 | 1,95 | 1,96 | 1,91 | 1,95 | 0,00% | - |
| 23.12.2024 | 1,93 | 2,01 | 1,92 | 1,95 | 1,45% | - |
| 20.12.2024 | 2,00 | 2,02 | 1,91 | 1,93 | -4,06% | - |
| 19.12.2024 | 1,96 | 2,05 | 1,92 | 2,01 | 2,48% | - |
| 18.12.2024 | 2,05 | 2,06 | 1,94 | 1,96 | -4,21% | - |
| 17.12.2024 | 2,14 | 2,15 | 1,94 | 2,05 | -4,44% | - |
| 16.12.2024 | 2,61 | 2,71 | 2,12 | 2,14 | -18,01% | - |
| 13.12.2024 | 1,55 | 2,81 | 1,39 | 2,61 | 68,28% | - |
| 12.12.2024 | 1,60 | 1,62 | 1,55 | 1,55 | -3,12% | - |
| 11.12.2024 | 1,69 | 1,73 | 1,57 | 1,60 | -5,10% | - |
| 10.12.2024 | 1,71 | 1,82 | 1,62 | 1,69 | -1,17% | 2.000,00 |
| 09.12.2024 | 1,48 | 1,89 | 1,46 | 1,71 | 15,57% | - |
| 06.12.2024 | 1,36 | 1,52 | 1,36 | 1,48 | 8,44% | 745,00 |
| 05.12.2024 | 1,42 | 1,43 | 1,36 | 1,36 | -4,08% | - |
| 04.12.2024 | 1,37 | 1,43 | 1,36 | 1,42 | 3,27% | - |
| 03.12.2024 | 1,37 | 1,38 | 1,35 | 1,38 | 0,73% | - |
| 02.12.2024 | 1,42 | 1,46 | 1,34 | 1,37 | -4,01% | - |
| 29.11.2024 | 1,44 | 1,44 | 1,41 | 1,42 | -1,04% | - |
| 28.11.2024 | 1,42 | 1,44 | 1,42 | 1,44 | 1,27% | - |
| 27.11.2024 | 1,43 | 1,44 | 1,40 | 1,42 | -0,98% | - |
| 26.11.2024 | 1,41 | 1,49 | 1,41 | 1,43 | 0,63% | - |
| 25.11.2024 | 1,54 | 1,55 | 1,40 | 1,42 | -7,35% | - |
| 22.11.2024 | 1,53 | 1,55 | 1,52 | 1,54 | 0,39% | - |
| 21.11.2024 | 1,59 | 1,61 | 1,53 | 1,53 | -3,77% | - |
| 20.11.2024 | 1,47 | 1,64 | 1,47 | 1,59 | 8,08% | - |
| 19.11.2024 | 1,49 | 1,63 | 1,46 | 1,47 | -0,88% | - |
| 18.11.2024 | 1,44 | 1,57 | 1,39 | 1,49 | 3,34% | - |
| 15.11.2024 | 1,52 | 1,52 | 1,41 | 1,44 | -5,58% | - |
| 14.11.2024 | 1,62 | 1,62 | 1,49 | 1,52 | -6,22% | - |
| 13.11.2024 | 1,68 | 1,71 | 1,50 | 1,62 | -3,74% | - |
| 12.11.2024 | 1,65 | 1,70 | 1,63 | 1,69 | 2,12% | - |
| 11.11.2024 | 1,62 | 1,66 | 1,61 | 1,65 | 2,17% | - |
| 08.11.2024 | 1,62 | 1,64 | 1,61 | 1,62 | -0,25% | - |
| 07.11.2024 | 1,63 | 1,64 | 1,61 | 1,62 | -1,10% | - |
| 06.11.2024 | 1,62 | 1,65 | 1,60 | 1,64 | 0,68% | - |
| 05.11.2024 | 1,67 | 1,69 | 1,62 | 1,63 | -2,87% | - |
| 04.11.2024 | 1,70 | 1,72 | 1,67 | 1,68 | -1,35% | - |
| 01.11.2024 | 1,65 | 1,74 | 1,65 | 1,70 | 2,85% | - |
| 31.10.2024 | 1,72 | 1,74 | 1,60 | 1,65 | -4,12% | - |
| 30.10.2024 | 1,68 | 1,75 | 1,68 | 1,72 | 2,01% | - |
| 29.10.2024 | 1,68 | 1,70 | 1,66 | 1,69 | 0,78% | - |
| 28.10.2024 | 1,69 | 1,72 | 1,64 | 1,68 | -1,00% | - |
| 25.10.2024 | 1,62 | 1,70 | 1,60 | 1,69 | 4,06% | - |
| 24.10.2024 | 1,70 | 1,72 | 1,59 | 1,63 | -4,58% | - |
| 23.10.2024 | 1,73 | 1,74 | 1,70 | 1,70 | -1,16% | - |
| 22.10.2024 | 1,81 | 1,81 | 1,69 | 1,72 | -4,75% | - |
| 21.10.2024 | 1,88 | 1,88 | 1,80 | 1,81 | -3,47% | - |
| 18.10.2024 | 1,89 | 1,89 | 1,87 | 1,88 | -0,90% | - |
| 17.10.2024 | 1,92 | 1,92 | 1,88 | 1,89 | -1,46% | - |
| 16.10.2024 | 1,90 | 1,93 | 1,89 | 1,92 | 1,00% | - |
| 15.10.2024 | 1,92 | 1,93 | 1,90 | 1,90 | -0,73% | - |
| 14.10.2024 | 1,91 | 1,93 | 1,90 | 1,92 | 0,05% | - |
| 11.10.2024 | 1,93 | 1,93 | 1,89 | 1,91 | -0,88% | - |
| 10.10.2024 | 1,94 | 1,94 | 1,93 | 1,93 | -0,21% | - |
| 09.10.2024 | 1,96 | 1,96 | 1,92 | 1,94 | -1,02% | - |
| 08.10.2024 | 1,94 | 1,98 | 1,94 | 1,96 | 0,05% | - |
| 07.10.2024 | 1,97 | 1,99 | 1,94 | 1,95 | -0,66% | - |