2,149$
4,81%
Echtzeit-Aktienkurs Immuron Ltd. (ADR)
Bid:
Ask:
Aktienkurse zur Immuron Ltd. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,08 | 2,18 | 2,04 | 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 | 8,73% | 188.545,00 |
| 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 | 1,93 | 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% | 38.265,00 |
| 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 | 1,82 | 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 | 2,83% | 72.640,00 |
| 11.08.2025 | 1,65 | 1,70 | 1,64 | 1,66 | -2,75% | 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 |
| 28.07.2025 | 1,70 | 1,73 | 1,62 | 1,67 | -2,91% | 118.618,00 |
| 25.07.2025 | 1,75 | 1,75 | 1,68 | 1,72 | -1,15% | 73.679,00 |
| 24.07.2025 | 1,75 | 1,78 | 1,72 | 1,74 | -0,57% | 78.877,00 |
| 23.07.2025 | 1,67 | 1,80 | 1,65 | 1,75 | 2,94% | 198.740,00 |
| 22.07.2025 | 1,62 | 1,74 | 1,60 | 1,70 | 1,19% | 184.780,00 |
| 21.07.2025 | 1,74 | 1,74 | 1,63 | 1,68 | -1,75% | 215.004,00 |
| 18.07.2025 | 1,74 | 1,78 | 1,71 | 1,71 | -9,52% | 368.093,00 |
| 17.07.2025 | 1,90 | 1,94 | 1,74 | 1,89 | 1,07% | 11.615.862,00 |
| 16.07.2025 | 1,95 | 1,95 | 1,84 | 1,87 | 0,00% | 42.191,00 |
| 15.07.2025 | 1,82 | 1,95 | 1,80 | 1,87 | 1,63% | 55.745,00 |
| 14.07.2025 | 1,89 | 1,89 | 1,77 | 1,84 | 5,75% | 31.659,00 |
| 11.07.2025 | 1,77 | 1,78 | 1,70 | 1,74 | -1,42% | 18.428,00 |
| 10.07.2025 | 1,75 | 1,78 | 1,72 | 1,77 | 0,86% | 7.683,00 |
| 09.07.2025 | 1,76 | 1,77 | 1,72 | 1,75 | 0,00% | 9.626,00 |
| 08.07.2025 | 1,72 | 1,78 | 1,72 | 1,75 | 1,16% | 11.403,00 |
| 07.07.2025 | 1,76 | 1,77 | 1,67 | 1,73 | -2,54% | 6.112,00 |
| 03.07.2025 | 1,75 | 1,81 | 1,75 | 1,78 | 4,41% | 15.627,00 |
| 02.07.2025 | 1,67 | 1,72 | 1,65 | 1,70 | 0,00% | 8.024,00 |
| 01.07.2025 | 1,78 | 1,78 | 1,56 | 1,70 | -1,73% | 62.545,00 |
| 30.06.2025 | 1,83 | 1,96 | 1,70 | 1,73 | -6,49% | 114.549,00 |
| 27.06.2025 | 1,86 | 1,88 | 1,84 | 1,85 | -1,60% | 4.787,00 |
| 26.06.2025 | 1,85 | 1,89 | 1,82 | 1,88 | 0,53% | 24.713,00 |
| 25.06.2025 | 1,91 | 1,91 | 1,83 | 1,87 | 0,54% | 21.720,00 |
| 24.06.2025 | 1,84 | 1,94 | 1,81 | 1,86 | 1,38% | 65.794,00 |
| 23.06.2025 | 1,77 | 1,85 | 1,75 | 1,83 | -0,29% | 21.347,00 |
| 20.06.2025 | 1,75 | 1,85 | 1,75 | 1,84 | 6,98% | 48.020,00 |
| 18.06.2025 | 1,70 | 1,79 | 1,70 | 1,72 | -1,15% | 8.664,00 |
| 17.06.2025 | 1,79 | 1,79 | 1,68 | 1,74 | -2,25% | 7.127,00 |
| 16.06.2025 | 1,75 | 1,78 | 1,70 | 1,78 | 2,89% | 8.335,00 |
| 13.06.2025 | 1,75 | 1,77 | 1,72 | 1,73 | -1,15% | 7.045,00 |
| 12.06.2025 | 1,83 | 1,83 | 1,75 | 1,75 | -1,10% | 11.237,00 |
| 11.06.2025 | 1,71 | 1,80 | 1,69 | 1,77 | 1,11% | 5.632,00 |
| 10.06.2025 | 1,79 | 1,79 | 1,70 | 1,75 | 3,55% | 14.059,00 |
| 09.06.2025 | 1,72 | 1,76 | 1,68 | 1,69 | -0,59% | 14.125,00 |
| 06.06.2025 | 1,80 | 1,81 | 1,70 | 1,70 | 0,00% | 12.926,00 |
| 05.06.2025 | 1,75 | 1,79 | 1,69 | 1,70 | -3,41% | 16.493,00 |
| 04.06.2025 | 1,89 | 1,89 | 1,71 | 1,76 | 0,00% | 22.980,00 |
| 03.06.2025 | 1,76 | 1,87 | 1,71 | 1,76 | 0,00% | 15.818,00 |
| 02.06.2025 | 1,92 | 1,94 | 1,74 | 1,76 | -0,62% | 55.638,00 |
| 30.05.2025 | 1,63 | 1,95 | 1,63 | 1,77 | -3,22% | 122.507,00 |
| 29.05.2025 | 1,89 | 1,90 | 1,76 | 1,83 | 1,10% | 28.377,00 |
| 28.05.2025 | 1,92 | 1,94 | 1,75 | 1,81 | -6,22% | 83.045,00 |
| 27.05.2025 | 1,93 | 1,94 | 1,84 | 1,93 | 2,12% | 78.991,00 |
| 23.05.2025 | 1,85 | 1,89 | 1,77 | 1,89 | 3,27% | 75.770,00 |
| 22.05.2025 | 1,64 | 1,92 | 1,57 | 1,83 | 10,91% | 400.225,00 |