1,515€
-0,33%
Echtzeit-Aktienkurs Immuron Limited
Bid:
Ask:
Aktienkurse zur Immuron Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,45 | 1,54 | 1,44 | 1,51 | 9,42% | - |
| 02.07.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | 1,00 |
| 01.07.2025 | 1,54 | 1,54 | 1,40 | 1,40 | -5,08% | 10,00 |
| 30.06.2025 | 1,59 | 1,68 | 1,47 | 1,48 | -7,23% | - |
| 27.06.2025 | 1,62 | 1,62 | 1,57 | 1,59 | 0,95% | - |
| 26.06.2025 | 1,61 | 1,63 | 1,56 | 1,58 | -1,87% | - |
| 25.06.2025 | 1,61 | 1,66 | 1,54 | 1,61 | -0,62% | - |
| 24.06.2025 | 1,56 | 1,66 | 1,55 | 1,62 | 1,57% | - |
| 23.06.2025 | 1,60 | 1,61 | 1,55 | 1,59 | 0,00% | - |
| 20.06.2025 | 1,49 | 1,59 | 1,46 | 1,59 | 7,43% | - |
| 19.06.2025 | 1,49 | 1,50 | 1,48 | 1,48 | -2,63% | - |
| 18.06.2025 | 1,52 | 1,54 | 1,51 | 1,52 | 1,00% | - |
| 17.06.2025 | 1,54 | 1,54 | 1,50 | 1,51 | -0,33% | - |
| 16.06.2025 | 1,50 | 1,52 | 1,47 | 1,51 | -0,33% | - |
| 13.06.2025 | 1,50 | 1,56 | 1,49 | 1,52 | -1,94% | - |
| 12.06.2025 | 1,53 | 1,57 | 1,50 | 1,55 | 0,32% | - |
| 11.06.2025 | 1,53 | 1,55 | 1,50 | 1,54 | 0,00% | - |
| 10.06.2025 | 1,48 | 1,55 | 1,48 | 1,54 | 4,05% | - |
| 09.06.2025 | 1,56 | 1,56 | 1,48 | 1,48 | 0,68% | 10,00 |
| 06.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,97% | 929,00 |
| 05.06.2025 | 1,54 | 1,66 | 1,51 | 1,52 | -1,62% | - |
| 04.06.2025 | 1,55 | 1,63 | 1,51 | 1,54 | -0,65% | - |
| 03.06.2025 | 1,54 | 1,65 | 1,52 | 1,55 | 1,31% | - |
| 02.06.2025 | 1,55 | 1,70 | 1,53 | 1,53 | -3,77% | - |
| 30.05.2025 | 1,62 | 1,72 | 1,53 | 1,59 | 1,27% | - |
| 29.05.2025 | 1,63 | 1,66 | 1,55 | 1,57 | -1,88% | - |
| 28.05.2025 | 1,71 | 1,73 | 1,56 | 1,60 | -4,76% | - |
| 27.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,30% | 1.000,00 |
| 26.05.2025 | 1,68 | 1,68 | 1,67 | 1,68 | 2,76% | - |
| 23.05.2025 | 1,68 | 1,68 | 1,55 | 1,63 | 0,31% | - |
| 22.05.2025 | 1,46 | 1,69 | 1,44 | 1,63 | 12,85% | - |
| 21.05.2025 | 1,42 | 1,64 | 1,42 | 1,44 | 0,00% | - |
| 20.05.2025 | 1,42 | 1,47 | 1,40 | 1,44 | -3,36% | - |
| 19.05.2025 | 1,52 | 1,65 | 1,49 | 1,49 | -3,87% | - |
| 16.05.2025 | 1,53 | 1,61 | 1,52 | 1,55 | -3,73% | - |
| 15.05.2025 | 1,77 | 1,77 | 1,61 | 1,61 | -6,67% | 11,00 |
| 14.05.2025 | 1,71 | 1,75 | 1,70 | 1,73 | -2,54% | - |
| 13.05.2025 | 1,79 | 1,90 | 1,70 | 1,77 | 0,00% | - |
| 12.05.2025 | 1,74 | 1,92 | 1,74 | 1,77 | 0,85% | - |
| 09.05.2025 | 1,73 | 1,77 | 1,73 | 1,76 | -0,57% | - |
| 08.05.2025 | 1,66 | 1,77 | 1,66 | 1,77 | 2,92% | - |
| 07.05.2025 | 1,72 | 1,73 | 1,65 | 1,72 | 3,00% | - |
| 06.05.2025 | 1,69 | 1,85 | 1,64 | 1,67 | 0,91% | - |
| 05.05.2025 | 1,69 | 1,70 | 1,64 | 1,65 | -4,35% | - |
| 02.05.2025 | 1,60 | 1,76 | 1,59 | 1,73 | 5,18% | - |
| 30.04.2025 | 1,64 | 1,74 | 1,57 | 1,64 | 0,00% | - |
| 29.04.2025 | 1,58 | 1,74 | 1,53 | 1,64 | 3,14% | - |
| 28.04.2025 | 1,57 | 1,67 | 1,57 | 1,59 | -0,62% | - |
| 25.04.2025 | 1,52 | 1,61 | 1,51 | 1,60 | 0,00% | - |
| 24.04.2025 | 1,51 | 1,61 | 1,50 | 1,60 | 2,24% | - |
| 23.04.2025 | 1,54 | 1,60 | 1,52 | 1,57 | -1,26% | - |
| 22.04.2025 | 1,45 | 1,60 | 1,45 | 1,59 | 0,63% | - |
| 17.04.2025 | 1,52 | 1,61 | 1,48 | 1,58 | 1,61% | - |
| 16.04.2025 | 1,51 | 1,58 | 1,49 | 1,55 | 4,03% | - |
| 15.04.2025 | 1,61 | 1,66 | 1,48 | 1,49 | -6,88% | - |
| 14.04.2025 | 1,50 | 1,66 | 1,50 | 1,60 | 1,59% | - |
| 11.04.2025 | 1,48 | 1,64 | 1,44 | 1,58 | 4,65% | - |
| 10.04.2025 | 1,55 | 1,66 | 1,45 | 1,51 | -1,95% | - |
| 09.04.2025 | 1,53 | 1,65 | 1,47 | 1,54 | -0,65% | - |
| 08.04.2025 | 1,61 | 1,71 | 1,53 | 1,55 | -3,74% | - |
| 07.04.2025 | 1,57 | 1,63 | 1,55 | 1,61 | 1,90% | - |
| 04.04.2025 | 1,62 | 1,68 | 1,57 | 1,58 | -3,96% | - |
| 03.04.2025 | 1,56 | 1,76 | 1,53 | 1,64 | -0,30% | - |
| 02.04.2025 | 1,63 | 1,80 | 1,61 | 1,65 | -5,46% | - |
| 01.04.2025 | 1,60 | 1,74 | 1,60 | 1,74 | 2,35% | 1.500,00 |
| 31.03.2025 | 1,71 | 1,82 | 1,64 | 1,70 | -0,58% | - |
| 28.03.2025 | 1,66 | 1,96 | 1,64 | 1,71 | 2,40% | - |
| 27.03.2025 | 1,68 | 1,68 | 1,67 | 1,67 | -0,30% | - |
| 26.03.2025 | 1,67 | 1,69 | 1,66 | 1,68 | 0,60% | - |
| 25.03.2025 | 1,67 | 1,67 | 1,65 | 1,67 | 0,00% | - |
| 24.03.2025 | 1,68 | 1,72 | 1,65 | 1,67 | 0,00% | - |
| 21.03.2025 | 1,67 | 1,81 | 1,65 | 1,67 | 0,00% | - |
| 20.03.2025 | 1,69 | 1,78 | 1,57 | 1,67 | -0,89% | - |
| 19.03.2025 | 1,53 | 1,75 | 1,53 | 1,68 | 4,02% | - |
| 18.03.2025 | 1,62 | 1,63 | 1,61 | 1,62 | 2,54% | - |
| 17.03.2025 | 1,66 | 1,66 | 1,58 | 1,58 | -5,41% | - |
| 14.03.2025 | 1,65 | 1,68 | 1,64 | 1,67 | 0,91% | - |
| 13.03.2025 | 1,68 | 1,76 | 1,65 | 1,65 | -1,79% | - |
| 12.03.2025 | 1,68 | 1,78 | 1,67 | 1,68 | 0,30% | - |
| 11.03.2025 | 1,63 | 1,74 | 1,62 | 1,68 | 2,45% | - |
| 10.03.2025 | 1,75 | 2,00 | 1,60 | 1,64 | -6,57% | - |
| 07.03.2025 | 1,63 | 1,75 | 1,62 | 1,75 | 1,45% | - |
| 06.03.2025 | 1,76 | 1,76 | 1,73 | 1,73 | -1,99% | - |
| 05.03.2025 | 1,66 | 1,76 | 1,64 | 1,76 | 3,83% | - |
| 04.03.2025 | 1,78 | 1,78 | 1,63 | 1,70 | -4,24% | - |
| 03.03.2025 | 1,83 | 1,84 | 1,77 | 1,77 | -2,48% | - |
| 28.02.2025 | 1,84 | 1,90 | 1,82 | 1,82 | -2,16% | - |
| 27.02.2025 | 1,87 | 1,89 | 1,83 | 1,86 | -0,54% | - |
| 26.02.2025 | 1,89 | 1,89 | 1,86 | 1,87 | 1,08% | - |
| 25.02.2025 | 1,78 | 1,86 | 1,77 | 1,85 | 2,50% | - |
| 24.02.2025 | 1,82 | 1,88 | 1,80 | 1,80 | -4,26% | - |
| 21.02.2025 | 1,81 | 1,94 | 1,80 | 1,88 | 0,27% | - |
| 20.02.2025 | 1,88 | 1,95 | 1,73 | 1,88 | -3,10% | - |
| 19.02.2025 | 1,91 | 1,95 | 1,91 | 1,94 | 0,52% | - |
| 18.02.2025 | 1,95 | 1,95 | 1,87 | 1,93 | -1,03% | - |
| 17.02.2025 | 1,94 | 1,95 | 1,94 | 1,95 | 0,26% | - |
| 14.02.2025 | 1,93 | 1,94 | 1,92 | 1,94 | 2,11% | - |
| 13.02.2025 | 1,90 | 1,95 | 1,90 | 1,90 | -2,56% | - |
| 12.02.2025 | 1,93 | 1,96 | 1,91 | 1,95 | -1,76% | - |
| 11.02.2025 | 1,95 | 2,00 | 1,94 | 1,99 | -0,25% | - |