0,951$
1,11%
Echtzeit-Aktienkurs Immuron Ltd. (ADR)
Bid:
Ask:
Aktienkurse zur Immuron Ltd. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 0,94 | 0,96 | 0,92 | 0,94 | -2,09% | 52.333,00 |
| 16.12.2025 | 0,97 | 0,97 | 0,91 | 0,96 | -0,81% | 79.611,00 |
| 15.12.2025 | 1,03 | 1,03 | 0,97 | 0,97 | -4,90% | 91.278,00 |
| 12.12.2025 | 1,06 | 1,08 | 1,01 | 1,02 | -2,86% | 52.985,00 |
| 11.12.2025 | 1,06 | 1,10 | 1,00 | 1,05 | -5,83% | 252.529,00 |
| 10.12.2025 | 1,05 | 1,19 | 1,05 | 1,12 | -26,16% | 478.770,00 |
| 09.12.2025 | 1,46 | 1,53 | 1,46 | 1,51 | 2,72% | 557.418,00 |
| 08.12.2025 | 1,53 | 1,53 | 1,42 | 1,47 | -2,65% | 235.123,00 |
| 05.12.2025 | 1,54 | 1,54 | 1,43 | 1,51 | -3,21% | 279.398,00 |
| 04.12.2025 | 1,50 | 1,62 | 1,45 | 1,56 | 0,65% | 618.274,00 |
| 03.12.2025 | 1,77 | 1,78 | 1,46 | 1,55 | -10,92% | 22.850.633,00 |
| 02.12.2025 | 1,73 | 1,74 | 1,69 | 1,74 | 0,00% | 12.934,00 |
| 01.12.2025 | 1,67 | 1,76 | 1,66 | 1,74 | 1,75% | 28.119,00 |
| 28.11.2025 | 1,69 | 1,76 | 1,63 | 1,71 | -2,29% | 7.980,00 |
| 26.11.2025 | 1,71 | 1,77 | 1,70 | 1,75 | 0,57% | 20.698,00 |
| 25.11.2025 | 1,63 | 1,77 | 1,61 | 1,74 | 5,78% | 29.545,00 |
| 24.11.2025 | 1,64 | 1,68 | 1,58 | 1,65 | -2,08% | 51.264,00 |
| 21.11.2025 | 1,60 | 1,69 | 1,58 | 1,68 | 3,70% | 36.637,00 |
| 20.11.2025 | 1,56 | 1,62 | 1,55 | 1,62 | 5,88% | 97.744,00 |
| 19.11.2025 | 1,49 | 1,60 | 1,47 | 1,53 | -1,92% | 45.925,00 |
| 18.11.2025 | 1,55 | 1,60 | 1,54 | 1,56 | 0,00% | 34.274,00 |
| 17.11.2025 | 1,59 | 1,62 | 1,55 | 1,56 | -1,27% | 44.415,00 |
| 14.11.2025 | 1,56 | 1,60 | 1,56 | 1,58 | 1,28% | 31.511,00 |
| 13.11.2025 | 1,56 | 1,63 | 1,56 | 1,56 | -2,50% | 36.262,00 |
| 12.11.2025 | 1,60 | 1,65 | 1,56 | 1,60 | -1,23% | 42.642,00 |
| 11.11.2025 | 1,62 | 1,65 | 1,54 | 1,62 | -0,61% | 96.935,00 |
| 10.11.2025 | 1,59 | 1,67 | 1,57 | 1,63 | -0,61% | 82.909,00 |
| 07.11.2025 | 1,54 | 1,66 | 1,49 | 1,64 | -0,61% | 125.694,00 |
| 06.11.2025 | 1,51 | 1,66 | 1,46 | 1,65 | 9,27% | 170.498,00 |
| 05.11.2025 | 1,55 | 1,59 | 1,42 | 1,51 | -11,70% | 6.226.315,00 |
| 04.11.2025 | 1,93 | 1,97 | 1,58 | 1,71 | -14,50% | 178.674,00 |
| 03.11.2025 | 1,90 | 2,00 | 1,90 | 2,00 | 5,26% | 31.355,00 |
| 31.10.2025 | 1,96 | 1,96 | 1,80 | 1,90 | -5,94% | 334.303,00 |
| 30.10.2025 | 2,11 | 2,13 | 2,01 | 2,02 | -3,81% | 65.672,00 |
| 29.10.2025 | 2,17 | 2,18 | 2,10 | 2,10 | -4,55% | 25.324,00 |
| 28.10.2025 | 2,15 | 2,21 | 2,13 | 2,20 | 0,00% | 17.207,00 |
| 27.10.2025 | 2,15 | 2,24 | 2,09 | 2,20 | 2,33% | 44.210,00 |
| 24.10.2025 | 2,21 | 2,21 | 2,12 | 2,15 | 0,69% | 31.155,00 |
| 23.10.2025 | 2,15 | 2,18 | 2,13 | 2,14 | 2,16% | 45.199,00 |
| 22.10.2025 | 2,20 | 2,22 | 2,06 | 2,09 | -7,73% | 56.794,00 |
| 21.10.2025 | 2,35 | 2,35 | 2,26 | 2,27 | -3,62% | 49.376,00 |
| 20.10.2025 | 2,26 | 2,35 | 2,19 | 2,35 | 6,09% | 84.087,00 |
| 17.10.2025 | 2,22 | 2,22 | 2,15 | 2,22 | 0,69% | - |
| 16.10.2025 | 2,23 | 2,39 | 2,16 | 2,20 | 1,01% | 202.337,00 |
| 15.10.2025 | 2,08 | 2,18 | 2,03 | 2,18 | 6,24% | 158.647,00 |
| 14.10.2025 | 2,11 | 2,11 | 1,98 | 2,05 | -1,44% | 57.979,00 |
| 13.10.2025 | 2,11 | 2,19 | 2,02 | 2,08 | 0,48% | 52.799,00 |
| 10.10.2025 | 2,12 | 2,20 | 2,02 | 2,07 | -3,27% | 45.766,00 |
| 09.10.2025 | 2,28 | 2,28 | 2,12 | 2,14 | -5,73% | 79.552,00 |
| 08.10.2025 | 2,25 | 2,30 | 2,15 | 2,27 | 2,71% | 143.918,00 |
| 07.10.2025 | 2,27 | 2,28 | 2,17 | 2,21 | -1,34% | 147.712,00 |
| 06.10.2025 | 2,09 | 2,24 | 2,05 | 2,24 | 4,19% | 188.545,00 |
| 03.10.2025 | 2,16 | 2,17 | 2,05 | 2,15 | 4,36% | 135.308,00 |
| 02.10.2025 | 1,99 | 2,10 | 1,97 | 2,06 | 7,86% | 311.688,00 |
| 01.10.2025 | 1,90 | 1,91 | 1,87 | 1,91 | 0,53% | 16.533,00 |
| 30.09.2025 | 1,87 | 1,94 | 1,87 | 1,90 | -1,07% | 22.628,00 |
| 29.09.2025 | 1,89 | 1,94 | 1,89 | 1,92 | -0,74% | 8.525,00 |
| 26.09.2025 | 1,90 | 1,95 | 1,88 | 1,94 | 0,26% | 30.613,00 |
| 25.09.2025 | 1,91 | 1,93 | 1,82 | 1,93 | 0,52% | 37.881,00 |
| 24.09.2025 | 1,89 | 1,93 | 1,87 | 1,92 | 1,59% | 13.257,00 |
| 23.09.2025 | 1,90 | 1,93 | 1,87 | 1,89 | -2,58% | 46.708,00 |
| 22.09.2025 | 1,85 | 1,94 | 1,85 | 1,94 | 2,11% | 40.355,00 |
| 19.09.2025 | 1,89 | 1,91 | 1,88 | 1,90 | 4,97% | 43.549,00 |
| 18.09.2025 | 1,81 | 1,90 | 1,80 | 1,81 | 0,56% | 55.173,00 |
| 17.09.2025 | 1,83 | 1,91 | 1,80 | 1,80 | -1,64% | 37.929,00 |
| 16.09.2025 | 1,87 | 1,91 | 1,82 | 1,83 | -1,61% | 95.772,00 |
| 15.09.2025 | 1,88 | 1,93 | 1,84 | 1,86 | -3,63% | 49.675,00 |
| 12.09.2025 | 1,92 | 1,94 | 1,88 | 1,93 | 1,05% | 42.390,00 |
| 11.09.2025 | 1,91 | 1,92 | 1,86 | 1,91 | -0,52% | 17.657,00 |
| 10.09.2025 | 1,84 | 1,93 | 1,83 | 1,92 | 6,67% | 66.903,00 |
| 09.09.2025 | 1,82 | 1,86 | 1,80 | 1,80 | -4,26% | 41.244,00 |
| 08.09.2025 | 1,84 | 1,90 | 1,82 | 1,88 | 1,18% | 39.279,00 |
| 05.09.2025 | 1,87 | 1,89 | 1,79 | 1,86 | -1,69% | 11.324,00 |
| 04.09.2025 | 1,81 | 1,89 | 1,79 | 1,89 | 1,61% | 49.916,00 |
| 03.09.2025 | 1,84 | 1,87 | 1,82 | 1,86 | 1,92% | 32.439,00 |
| 02.09.2025 | 1,84 | 1,84 | 1,79 | 1,83 | -0,27% | 42.601,00 |
| 29.08.2025 | 1,82 | 1,84 | 1,77 | 1,83 | 0,55% | 59.110,00 |
| 28.08.2025 | 1,76 | 1,85 | 1,76 | 1,82 | 2,54% | 32.972,00 |
| 27.08.2025 | 1,78 | 1,79 | 1,75 | 1,78 | 1,43% | 14.493,00 |
| 26.08.2025 | 1,78 | 1,80 | 1,73 | 1,75 | -3,05% | 24.867,00 |
| 25.08.2025 | 1,80 | 1,83 | 1,76 | 1,81 | 1,40% | 17.972,00 |
| 22.08.2025 | 1,86 | 1,88 | 1,75 | 1,78 | -2,73% | 63.506,00 |
| 21.08.2025 | 1,79 | 1,87 | 1,72 | 1,83 | 6,40% | 77.852,00 |
| 20.08.2025 | 1,77 | 1,80 | 1,62 | 1,72 | -2,27% | 79.980,00 |
| 19.08.2025 | 1,85 | 1,87 | 1,71 | 1,76 | -6,38% | 65.248,00 |
| 18.08.2025 | 1,82 | 1,93 | 1,79 | 1,88 | 3,87% | 132.404,00 |
| 15.08.2025 | 1,78 | 1,81 | 1,75 | 1,81 | -0,55% | 50.333,00 |
| 14.08.2025 | 1,66 | 1,84 | 1,66 | 1,82 | 5,20% | 75.628,00 |
| 13.08.2025 | 1,66 | 1,79 | 1,62 | 1,73 | 1,17% | 146.490,00 |
| 12.08.2025 | 1,65 | 1,76 | 1,64 | 1,71 | 3,01% | 72.640,00 |
| 11.08.2025 | 1,65 | 1,70 | 1,64 | 1,66 | -2,92% | 28.744,00 |
| 08.08.2025 | 1,64 | 1,71 | 1,62 | 1,71 | 5,56% | 28.590,00 |
| 07.08.2025 | 1,66 | 1,66 | 1,62 | 1,62 | -1,22% | 29.974,00 |
| 06.08.2025 | 1,66 | 1,68 | 1,64 | 1,64 | -1,80% | 24.076,00 |
| 05.08.2025 | 1,70 | 1,71 | 1,66 | 1,67 | -0,60% | 14.165,00 |
| 04.08.2025 | 1,66 | 1,70 | 1,64 | 1,68 | 1,82% | 37.633,00 |
| 01.08.2025 | 1,62 | 1,66 | 1,57 | 1,65 | 1,85% | 64.413,00 |
| 31.07.2025 | 1,62 | 1,67 | 1,62 | 1,62 | -2,99% | 55.987,00 |
| 30.07.2025 | 1,66 | 1,73 | 1,64 | 1,67 | 0,60% | 76.721,00 |
| 29.07.2025 | 1,65 | 1,74 | 1,63 | 1,66 | -0,60% | 67.584,00 |