1,007$
-0,25%
Echtzeit-Aktienkurs Immuron Ltd. (ADR)
Bid:
Ask:
Aktienkurse zur Immuron Ltd. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 0,94 | 1,07 | 0,93 | 1,02 | 6,65% | 43.298,00 |
| 19.10.2026 | 0,95 | 0,96 | 0,90 | 0,96 | -2,61% | 23.593,00 |
| 16.10.2026 | 1,01 | 1,04 | 0,95 | 0,98 | -4,66% | 21.720,00 |
| 15.10.2026 | 1,00 | 1,04 | 0,99 | 1,03 | 0,00% | 26.405,00 |
| 14.10.2026 | 1,05 | 1,07 | 1,01 | 1,03 | -0,96% | 26.512,00 |
| 13.10.2026 | 1,01 | 1,10 | 1,00 | 1,04 | -0,48% | 196.656,00 |
| 12.10.2026 | 1,05 | 1,06 | 1,02 | 1,05 | -3,24% | 22.949,00 |
| 09.10.2026 | 1,09 | 1,11 | 1,07 | 1,08 | -2,70% | 10.636,00 |
| 08.10.2026 | 1,10 | 1,17 | 1,09 | 1,11 | -0,89% | 34.201,00 |
| 07.10.2026 | 1,05 | 1,15 | 1,05 | 1,12 | 3,70% | 40.822,00 |
| 06.10.2026 | 1,08 | 1,11 | 1,05 | 1,08 | 0,47% | 11.553,00 |
| 05.10.2026 | 1,08 | 1,10 | 1,05 | 1,08 | -1,38% | 37.968,00 |
| 02.10.2026 | 1,12 | 1,13 | 1,08 | 1,09 | -4,39% | 89.277,00 |
| 01.10.2026 | 1,14 | 1,18 | 1,12 | 1,14 | -1,72% | 53.403,00 |
| 30.09.2026 | 1,18 | 1,18 | 1,15 | 1,16 | -1,28% | 83.301,00 |
| 29.09.2026 | 1,14 | 1,23 | 1,14 | 1,18 | 1,12% | 186.322,00 |
| 28.09.2026 | 1,16 | 1,19 | 1,14 | 1,16 | 0,17% | 38.836,00 |
| 25.09.2026 | 1,16 | 1,22 | 1,16 | 1,16 | -2,52% | 44.324,00 |
| 24.09.2026 | 1,17 | 1,24 | 1,17 | 1,19 | 1,71% | 60.534,00 |
| 23.09.2026 | 1,26 | 1,26 | 1,16 | 1,17 | -6,77% | 111.527,00 |
| 22.09.2026 | 1,27 | 1,29 | 1,18 | 1,26 | -0,40% | 177.253,00 |
| 21.09.2026 | 1,22 | 1,29 | 1,19 | 1,26 | 3,28% | 146.968,00 |
| 18.09.2026 | 1,20 | 1,24 | 1,15 | 1,22 | 3,39% | 89.864,00 |
| 17.09.2026 | 1,19 | 1,24 | 1,15 | 1,18 | -1,67% | 125.385,00 |
| 16.09.2026 | 1,24 | 1,29 | 1,20 | 1,20 | -3,99% | 148.997,00 |
| 15.09.2026 | 1,34 | 1,40 | 1,23 | 1,25 | -11,35% | 286.006,00 |
| 14.09.2026 | 1,37 | 1,42 | 1,35 | 1,41 | -2,76% | 156.960,00 |
| 11.09.2026 | 1,60 | 1,67 | 1,42 | 1,45 | -12,12% | 468.849,00 |
| 10.09.2026 | 1,73 | 1,76 | 1,58 | 1,65 | -6,78% | 532.807,00 |
| 09.09.2026 | 1,77 | 1,85 | 1,76 | 1,77 | -2,75% | 851.188,00 |
| 08.09.2026 | 1,77 | 1,92 | 1,61 | 1,82 | 1,11% | 4.282.255,00 |
| 04.09.2026 | 1,81 | 1,99 | 1,54 | 1,80 | 62,16% | 123.135.090,00 |
| 03.09.2026 | 1,15 | 1,17 | 1,11 | 1,11 | -5,13% | 3.789,00 |
| 02.09.2026 | 1,08 | 1,17 | 1,07 | 1,17 | 9,35% | 12.775,00 |
| 01.09.2026 | 1,16 | 1,16 | 1,06 | 1,07 | -3,60% | 14.003,00 |
| 31.08.2026 | 1,15 | 1,15 | 1,11 | 1,11 | -3,48% | 21.937,00 |
| 28.08.2026 | 1,15 | 1,18 | 1,15 | 1,15 | -1,29% | 6.997,00 |
| 27.08.2026 | 1,18 | 1,18 | 1,15 | 1,17 | 2,19% | 4.257,00 |
| 26.08.2026 | 1,12 | 1,15 | 1,12 | 1,14 | 0,00% | 3.401,00 |
| 25.08.2026 | 1,13 | 1,17 | 1,12 | 1,14 | 1,79% | 12.117,00 |
| 24.08.2026 | 1,14 | 1,14 | 1,12 | 1,12 | 0,00% | 5.196,00 |
| 21.08.2026 | 1,17 | 1,18 | 1,11 | 1,12 | -5,08% | 7.947,00 |
| 20.08.2026 | 1,12 | 1,18 | 1,11 | 1,18 | -0,84% | 9.866,00 |
| 19.08.2026 | 1,16 | 1,22 | 1,16 | 1,19 | 3,48% | 55.486,00 |
| 18.08.2026 | 1,12 | 1,17 | 1,12 | 1,15 | 3,60% | 25.546,00 |
| 17.08.2026 | 1,13 | 1,13 | 1,09 | 1,11 | 0,91% | 13.653,00 |
| 14.08.2026 | 1,13 | 1,14 | 1,03 | 1,10 | -4,35% | 33.295,00 |
| 13.08.2026 | 1,10 | 1,16 | 1,09 | 1,15 | 4,50% | 11.121,00 |
| 12.08.2026 | 1,09 | 1,13 | 1,09 | 1,10 | 0,05% | 7.014,00 |
| 11.08.2026 | 1,11 | 1,14 | 1,09 | 1,10 | 0,00% | 14.703,00 |
| 10.08.2026 | 1,09 | 1,15 | 1,04 | 1,10 | 6,69% | 23.326,00 |
| 07.08.2026 | 1,07 | 1,07 | 1,02 | 1,03 | -6,27% | 9.252,00 |
| 06.08.2026 | 1,09 | 1,10 | 1,04 | 1,10 | 2,80% | 12.146,00 |
| 05.08.2026 | 1,08 | 1,15 | 1,05 | 1,07 | -0,93% | 7.237,00 |
| 04.08.2026 | 1,03 | 1,09 | 1,03 | 1,08 | 1,89% | 11.157,00 |
| 03.08.2026 | 1,13 | 1,13 | 1,03 | 1,06 | -2,75% | 44.467,00 |
| 31.07.2026 | 1,14 | 1,14 | 1,08 | 1,09 | -1,80% | 11.258,00 |
| 30.07.2026 | 1,08 | 1,14 | 1,03 | 1,11 | 1,37% | 21.507,00 |
| 29.07.2026 | 1,07 | 1,12 | 1,04 | 1,10 | 0,00% | 32.631,00 |
| 28.07.2026 | 1,09 | 1,11 | 1,06 | 1,10 | 3,30% | 6.854,00 |
| 27.07.2026 | 1,12 | 1,12 | 1,06 | 1,06 | -4,50% | 36.173,00 |
| 24.07.2026 | 1,17 | 1,17 | 1,08 | 1,11 | -5,13% | 19.201,00 |
| 23.07.2026 | 1,11 | 1,18 | 1,09 | 1,17 | 3,54% | 34.775,00 |
| 22.07.2026 | 1,22 | 1,22 | 1,11 | 1,13 | -1,81% | 47.665,00 |
| 21.07.2026 | 1,15 | 1,23 | 1,11 | 1,15 | 1,84% | 36.299,00 |
| 20.07.2026 | 1,21 | 1,21 | 1,11 | 1,13 | -6,61% | 54.832,00 |
| 17.07.2026 | 1,12 | 1,22 | 1,08 | 1,21 | 9,01% | 24.676,00 |
| 16.07.2026 | 1,24 | 1,24 | 1,07 | 1,11 | -7,50% | 39.820,00 |
| 15.07.2026 | 1,22 | 1,23 | 1,19 | 1,20 | -3,23% | 8.867,00 |
| 14.07.2026 | 1,18 | 1,27 | 1,18 | 1,24 | 1,64% | 14.344,00 |
| 13.07.2026 | 1,21 | 1,30 | 1,19 | 1,22 | -0,81% | 25.746,00 |
| 10.07.2026 | 1,28 | 1,31 | 1,19 | 1,23 | -2,38% | 67.444,00 |
| 09.07.2026 | 1,34 | 1,34 | 1,24 | 1,26 | -5,26% | 65.171,00 |
| 08.07.2026 | 1,27 | 1,36 | 1,24 | 1,33 | 7,26% | 132.194,00 |
| 07.07.2026 | 1,16 | 1,24 | 0,99 | 1,24 | 10,71% | 213.665,00 |
| 06.07.2026 | 1,10 | 1,19 | 0,99 | 1,12 | 1,82% | 134.501,00 |
| 02.07.2026 | 1,11 | 1,11 | 1,06 | 1,10 | 0,92% | 17.652,00 |
| 01.07.2026 | 1,07 | 1,11 | 1,01 | 1,09 | 2,83% | 16.387,00 |
| 30.06.2026 | 1,05 | 1,11 | 0,99 | 1,06 | -1,85% | 50.617,00 |
| 29.06.2026 | 1,11 | 1,15 | 1,02 | 1,08 | -1,82% | 26.453,00 |
| 26.06.2026 | 1,06 | 1,11 | 1,06 | 1,10 | 0,92% | 11.868,00 |
| 25.06.2026 | 1,05 | 1,17 | 1,01 | 1,09 | 0,00% | 22.538,00 |
| 24.06.2026 | 1,10 | 1,14 | 0,99 | 1,09 | -1,80% | 97.994,00 |
| 23.06.2026 | 1,15 | 1,19 | 1,10 | 1,11 | -5,93% | 23.921,00 |
| 22.06.2026 | 1,07 | 1,24 | 1,07 | 1,18 | 11,49% | 77.560,00 |
| 19.06.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -0,15% | - |
| 18.06.2026 | 1,07 | 1,07 | 1,04 | 1,06 | -0,93% | 8.589,00 |
| 17.06.2026 | 1,09 | 1,10 | 1,02 | 1,07 | -4,46% | 38.709,00 |
| 16.06.2026 | 1,15 | 1,17 | 1,05 | 1,12 | -3,45% | 23.869,00 |
| 15.06.2026 | 1,16 | 1,19 | 1,12 | 1,16 | -2,52% | 46.504,00 |
| 12.06.2026 | 1,22 | 1,22 | 1,10 | 1,19 | -2,46% | 24.793,00 |
| 11.06.2026 | 1,14 | 1,27 | 1,14 | 1,22 | 4,27% | 28.500,00 |
| 10.06.2026 | 1,18 | 1,29 | 1,05 | 1,17 | -1,68% | 97.840,00 |
| 09.06.2026 | 1,15 | 1,20 | 1,12 | 1,19 | -0,83% | 26.438,00 |
| 08.06.2026 | 1,23 | 1,27 | 1,15 | 1,20 | -4,00% | 49.627,00 |
| 05.06.2026 | 1,28 | 1,28 | 1,22 | 1,25 | -1,57% | 34.406,00 |
| 04.06.2026 | 1,23 | 1,35 | 1,21 | 1,27 | -6,96% | 72.647,00 |
| 03.06.2026 | 1,31 | 1,40 | 1,30 | 1,37 | 3,41% | 102.511,00 |
| 02.06.2026 | 1,43 | 1,43 | 1,17 | 1,32 | -6,38% | 147.505,00 |
| 01.06.2026 | 1,46 | 1,60 | 1,35 | 1,41 | -2,76% | 255.452,00 |