1,815€
3,13%
Echtzeit-Aktienkurs Immuron Ltd. (ADR)
Bid:
Ask:
Aktienkurse zur Immuron Ltd. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,77 | 1,82 | 1,72 | 1,76 | -1,68% | - |
| 13.10.2025 | 1,92 | 1,94 | 1,74 | 1,79 | 0,85% | - |
| 10.10.2025 | 1,91 | 2,02 | 1,74 | 1,78 | -7,07% | - |
| 09.10.2025 | 1,99 | 2,02 | 1,88 | 1,91 | 0,26% | - |
| 08.10.2025 | 2,06 | 2,30 | 1,85 | 1,91 | 0,79% | - |
| 07.10.2025 | 2,00 | 2,01 | 1,85 | 1,89 | 6,78% | - |
| 06.10.2025 | 1,97 | 1,98 | 1,73 | 1,77 | 5,36% | - |
| 03.10.2025 | 1,99 | 1,99 | 1,68 | 1,68 | -3,45% | 600,00 |
| 02.10.2025 | 1,91 | 1,91 | 1,58 | 1,74 | 2,05% | - |
| 01.10.2025 | 1,71 | 1,71 | 1,70 | 1,71 | 2,10% | - |
| 30.09.2025 | 1,64 | 1,68 | 1,60 | 1,67 | 3,09% | - |
| 29.09.2025 | 1,63 | 1,71 | 1,54 | 1,62 | 0,00% | - |
| 25.09.2025 | 1,63 | 1,67 | 1,57 | 1,62 | -2,41% | - |
| 24.09.2025 | 1,76 | 1,76 | 1,59 | 1,66 | 1,22% | - |
| 23.09.2025 | 1,72 | 1,72 | 1,58 | 1,64 | 3,14% | - |
| 22.09.2025 | 1,77 | 1,77 | 1,57 | 1,59 | -1,24% | - |
| 19.09.2025 | 1,63 | 1,71 | 1,55 | 1,61 | 4,21% | - |
| 18.09.2025 | 1,64 | 1,64 | 1,52 | 1,55 | 0,00% | - |
| 17.09.2025 | 1,63 | 1,64 | 1,52 | 1,55 | -3,74% | - |
| 15.09.2025 | 1,56 | 1,65 | 1,56 | 1,61 | 6,29% | - |
| 11.09.2025 | 1,57 | 1,63 | 1,51 | 1,51 | 0,67% | - |
| 08.09.2025 | 1,58 | 1,60 | 1,48 | 1,50 | -5,66% | - |
| 05.09.2025 | 1,54 | 1,62 | 1,51 | 1,59 | -3,34% | - |
| 04.09.2025 | 1,57 | 1,65 | 1,52 | 1,65 | 3,46% | - |
| 03.09.2025 | 1,55 | 1,62 | 1,55 | 1,59 | 1,27% | - |
| 02.09.2025 | 1,56 | 1,61 | 1,54 | 1,57 | 0,64% | - |
| 01.09.2025 | 1,57 | 1,57 | 1,56 | 1,56 | 0,65% | - |
| 29.08.2025 | 1,58 | 1,58 | 1,52 | 1,55 | -0,32% | - |
| 28.08.2025 | 1,56 | 1,59 | 1,51 | 1,56 | 1,63% | - |
| 27.08.2025 | 1,56 | 1,59 | 1,50 | 1,53 | 0,66% | - |
| 26.08.2025 | 1,53 | 1,55 | 1,48 | 1,52 | -1,94% | - |
| 25.08.2025 | 1,54 | 1,58 | 1,51 | 1,55 | 0,98% | - |
| 22.08.2025 | 1,64 | 1,65 | 1,49 | 1,54 | -4,06% | - |
| 21.08.2025 | 1,53 | 1,63 | 1,48 | 1,60 | 6,67% | - |
| 20.08.2025 | 1,54 | 1,56 | 1,42 | 1,50 | -1,64% | - |
| 19.08.2025 | 1,52 | 1,63 | 1,48 | 1,53 | -6,15% | - |
| 18.08.2025 | 1,48 | 1,65 | 1,48 | 1,63 | 5,86% | - |
| 15.08.2025 | 1,54 | 1,57 | 1,50 | 1,54 | -1,29% | - |
| 14.08.2025 | 1,51 | 1,59 | 1,43 | 1,56 | 4,36% | - |
| 13.08.2025 | 1,43 | 1,54 | 1,40 | 1,49 | 1,02% | - |
| 12.08.2025 | 1,51 | 1,51 | 1,40 | 1,48 | 2,79% | - |
| 11.08.2025 | 1,55 | 1,55 | 1,36 | 1,44 | -1,03% | - |
| 08.08.2025 | 1,54 | 1,54 | 1,37 | 1,45 | 3,57% | - |
| 07.08.2025 | 1,45 | 1,53 | 1,34 | 1,40 | -1,41% | - |
| 06.08.2025 | 1,52 | 1,52 | 1,38 | 1,42 | -2,41% | - |
| 05.08.2025 | 1,44 | 1,49 | 1,38 | 1,46 | -0,34% | - |
| 04.08.2025 | 1,50 | 1,50 | 1,39 | 1,46 | 2,82% | - |
| 01.08.2025 | 1,54 | 1,55 | 1,37 | 1,42 | -0,35% | - |
| 31.07.2025 | 1,42 | 1,47 | 1,36 | 1,43 | -3,72% | - |
| 30.07.2025 | 1,59 | 1,59 | 1,42 | 1,48 | 2,42% | - |
| 29.07.2025 | 1,49 | 1,49 | 1,41 | 1,45 | 0,35% | - |
| 28.07.2025 | 1,45 | 1,51 | 1,40 | 1,44 | -2,04% | - |
| 25.07.2025 | 1,62 | 1,62 | 1,43 | 1,47 | -1,67% | - |
| 24.07.2025 | 1,63 | 1,63 | 1,43 | 1,50 | -0,66% | - |
| 23.07.2025 | 1,45 | 1,52 | 1,39 | 1,51 | 3,08% | - |
| 22.07.2025 | 1,45 | 1,50 | 1,36 | 1,46 | 0,69% | - |
| 21.07.2025 | 1,47 | 1,55 | 1,39 | 1,45 | -2,03% | - |
| 18.07.2025 | 1,62 | 1,62 | 1,46 | 1,48 | -8,36% | - |
| 17.07.2025 | 1,62 | 2,62 | 1,50 | 1,62 | 0,00% | - |
| 16.07.2025 | 1,42 | 1,69 | 1,42 | 1,62 | -2,71% | - |
| 15.07.2025 | 1,43 | 1,68 | 1,43 | 1,66 | 6,07% | - |
| 14.07.2025 | 1,39 | 1,66 | 1,38 | 1,57 | 3,99% | - |
| 11.07.2025 | 1,51 | 1,61 | 1,45 | 1,51 | -0,33% | - |
| 10.07.2025 | 1,50 | 1,56 | 1,49 | 1,51 | -0,33% | - |
| 09.07.2025 | 1,42 | 1,55 | 1,42 | 1,52 | 0,66% | - |
| 08.07.2025 | 1,49 | 1,52 | 1,47 | 1,51 | 2,38% | - |
| 07.07.2025 | 1,45 | 1,58 | 1,44 | 1,47 | -6,37% | - |
| 04.07.2025 | 1,43 | 1,57 | 1,43 | 1,57 | 0,32% | - |
| 03.07.2025 | 1,38 | 1,57 | 1,38 | 1,57 | 8,30% | - |
| 02.07.2025 | 1,41 | 1,49 | 1,39 | 1,45 | -1,03% | - |
| 01.07.2025 | 1,43 | 1,53 | 1,32 | 1,46 | -1,02% | - |
| 30.06.2025 | 1,40 | 1,68 | 1,40 | 1,48 | -7,52% | - |
| 27.06.2025 | 1,44 | 1,61 | 1,43 | 1,60 | 0,95% | - |
| 26.06.2025 | 1,49 | 1,63 | 1,48 | 1,58 | -1,25% | - |
| 25.06.2025 | 1,37 | 1,66 | 1,37 | 1,60 | -1,23% | - |
| 24.06.2025 | 1,33 | 1,66 | 1,33 | 1,62 | 1,89% | - |
| 23.06.2025 | 1,30 | 1,59 | 1,30 | 1,59 | -0,62% | - |
| 20.06.2025 | 1,40 | 1,60 | 1,40 | 1,60 | 8,11% | - |
| 19.06.2025 | 1,43 | 1,50 | 1,43 | 1,48 | -3,27% | - |
| 18.06.2025 | 1,47 | 1,53 | 1,44 | 1,53 | 1,66% | - |
| 17.06.2025 | 1,36 | 1,52 | 1,36 | 1,51 | -1,63% | - |
| 16.06.2025 | 1,43 | 1,53 | 1,43 | 1,53 | 0,99% | - |
| 13.06.2025 | 1,43 | 1,56 | 1,43 | 1,52 | -1,94% | - |
| 12.06.2025 | 1,47 | 1,57 | 1,47 | 1,55 | 0,32% | - |
| 11.06.2025 | 1,53 | 1,62 | 1,50 | 1,54 | 0,33% | - |
| 10.06.2025 | 1,51 | 1,58 | 1,50 | 1,54 | 1,99% | - |
| 09.06.2025 | 1,57 | 1,58 | 1,49 | 1,51 | -1,31% | - |
| 06.06.2025 | 1,48 | 1,58 | 1,48 | 1,53 | 0,00% | - |
| 05.06.2025 | 1,48 | 1,61 | 1,45 | 1,53 | -0,97% | - |
| 04.06.2025 | 1,39 | 1,66 | 1,39 | 1,54 | -0,65% | - |
| 03.06.2025 | 1,55 | 1,71 | 1,52 | 1,55 | 0,98% | - |
| 02.06.2025 | 1,48 | 1,73 | 1,48 | 1,54 | -3,46% | - |
| 30.05.2025 | 1,55 | 1,72 | 1,50 | 1,59 | 0,63% | - |
| 29.05.2025 | 1,62 | 1,70 | 1,55 | 1,58 | -1,25% | - |
| 28.05.2025 | 1,39 | 1,73 | 1,39 | 1,60 | -6,16% | - |
| 27.05.2025 | 1,49 | 1,71 | 1,49 | 1,71 | 7,23% | - |
| 26.05.2025 | 1,51 | 1,59 | 1,51 | 1,59 | -2,45% | - |
| 23.05.2025 | 1,52 | 1,68 | 1,52 | 1,63 | 0,00% | - |
| 22.05.2025 | 1,39 | 1,70 | 1,39 | 1,63 | 12,03% | - |
| 21.05.2025 | 1,39 | 1,53 | 1,39 | 1,46 | 1,04% | - |