1,860€
6,90%
Echtzeit-Aktienkurs Immuron Ltd. (ADR)
Bid:
Ask:
Aktienkurse zur Immuron Ltd. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,69% | 200,00 |
| 13.10.2025 | 1,78 | 1,78 | 1,77 | 1,77 | -3,28% | 4.493,00 |
| 09.10.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -6,39% | 100,00 |
| 08.10.2025 | 1,99 | 2,05 | 1,88 | 1,96 | 2,89% | - |
| 07.10.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 4,68% | 33.195,00 |
| 06.10.2025 | 1,88 | 1,89 | 1,76 | 1,82 | 0,83% | - |
| 03.10.2025 | 1,79 | 1,82 | 1,79 | 1,80 | 3,45% | - |
| 02.10.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 7,08% | 1.200,00 |
| 30.09.2025 | 1,64 | 1,65 | 1,60 | 1,63 | -0,61% | - |
| 24.09.2025 | 1,61 | 1,65 | 1,61 | 1,64 | 0,62% | - |
| 19.09.2025 | 1,54 | 1,63 | 1,54 | 1,63 | 5,18% | - |
| 17.09.2025 | 1,55 | 1,59 | 1,52 | 1,55 | 0,00% | - |
| 16.09.2025 | 1,58 | 1,61 | 1,54 | 1,55 | -3,74% | - |
| 15.09.2025 | 1,65 | 1,65 | 1,59 | 1,61 | 2,56% | - |
| 08.09.2025 | 1,59 | 1,60 | 1,49 | 1,57 | -1,88% | - |
| 05.09.2025 | 1,60 | 1,61 | 1,58 | 1,60 | -0,93% | - |
| 04.09.2025 | 1,58 | 1,63 | 1,55 | 1,61 | 1,26% | - |
| 03.09.2025 | 1,57 | 1,60 | 1,56 | 1,59 | 3,25% | - |
| 02.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 3,36% | 2.100,00 |
| 01.09.2025 | 1,63 | 1,63 | 1,49 | 1,49 | -3,87% | 10,00 |
| 29.08.2025 | 1,49 | 1,57 | 1,49 | 1,55 | -0,32% | - |
| 28.08.2025 | 1,53 | 1,58 | 1,51 | 1,56 | 1,63% | - |
| 27.08.2025 | 1,51 | 1,54 | 1,50 | 1,53 | 0,66% | - |
| 26.08.2025 | 1,55 | 1,56 | 1,50 | 1,52 | 0,66% | - |
| 25.08.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | 700,00 |
| 22.08.2025 | 1,58 | 1,64 | 1,52 | 1,53 | -4,67% | - |
| 21.08.2025 | 1,48 | 1,61 | 1,47 | 1,61 | 6,29% | - |
| 20.08.2025 | 1,51 | 1,56 | 1,43 | 1,51 | -0,66% | - |
| 19.08.2025 | 1,62 | 1,63 | 1,48 | 1,52 | -6,17% | - |
| 18.08.2025 | 1,55 | 1,65 | 1,53 | 1,62 | 5,88% | - |
| 15.08.2025 | 1,57 | 1,57 | 1,50 | 1,53 | -1,61% | - |
| 14.08.2025 | 1,48 | 1,57 | 1,45 | 1,56 | 5,42% | - |
| 13.08.2025 | 1,46 | 1,53 | 1,42 | 1,48 | 0,00% | - |
| 12.08.2025 | 1,44 | 1,50 | 1,41 | 1,48 | 2,08% | - |
| 11.08.2025 | 1,47 | 1,47 | 1,39 | 1,45 | 0,00% | - |
| 08.08.2025 | 1,40 | 1,49 | 1,38 | 1,45 | 3,58% | - |
| 07.08.2025 | 1,34 | 1,42 | 1,34 | 1,40 | -2,45% | - |
| 06.08.2025 | 1,45 | 1,45 | 1,42 | 1,43 | -2,05% | - |
| 05.08.2025 | 1,46 | 1,49 | 1,41 | 1,46 | 6,57% | - |
| 04.08.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -6,80% | 1,00 |
| 01.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 3,16% | 9,00 |
| 31.07.2025 | 1,46 | 1,47 | 1,37 | 1,43 | -3,72% | - |
| 30.07.2025 | 1,44 | 1,50 | 1,43 | 1,48 | 2,42% | - |
| 29.07.2025 | 1,45 | 1,48 | 1,42 | 1,45 | -2,03% | - |
| 28.07.2025 | 1,47 | 1,51 | 1,37 | 1,48 | 0,68% | - |
| 25.07.2025 | 1,48 | 1,51 | 1,44 | 1,47 | -1,35% | - |
| 24.07.2025 | 1,48 | 1,54 | 1,43 | 1,49 | -1,00% | - |
| 23.07.2025 | 1,45 | 1,52 | 1,41 | 1,50 | 3,09% | - |
| 22.07.2025 | 1,44 | 1,48 | 1,37 | 1,46 | 0,69% | - |
| 21.07.2025 | 1,46 | 1,54 | 1,40 | 1,45 | -2,36% | - |
| 18.07.2025 | 1,54 | 1,56 | 1,46 | 1,48 | -7,50% | - |
| 17.07.2025 | 2,10 | 2,10 | 1,60 | 1,60 | -0,93% | 1.481,00 |
| 16.07.2025 | 1,61 | 1,69 | 1,59 | 1,62 | -2,71% | - |
| 15.07.2025 | 1,58 | 1,68 | 1,57 | 1,66 | 6,41% | - |
| 14.07.2025 | 1,48 | 1,60 | 1,48 | 1,56 | 3,65% | - |
| 11.07.2025 | 1,51 | 1,61 | 1,47 | 1,51 | -0,66% | - |
| 10.07.2025 | 1,49 | 1,56 | 1,49 | 1,52 | 0,66% | - |
| 09.07.2025 | 1,49 | 1,53 | 1,48 | 1,51 | 0,00% | - |
| 08.07.2025 | 1,47 | 1,52 | 1,47 | 1,51 | 2,38% | - |
| 07.07.2025 | 1,52 | 1,52 | 1,46 | 1,47 | -2,65% | - |
| 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% | - |