0,798€
8,50%
Echtzeit-Aktienkurs Immuron Ltd. (ADR)
Bid:
Ask:
Aktienkurse zur Immuron Ltd. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 0,74 | 0,74 | 0,74 | 0,74 | -2,65% | - |
| 16.12.2025 | 0,76 | 0,76 | 0,76 | 0,76 | -3,21% | - |
| 15.12.2025 | 0,78 | 0,78 | 0,78 | 0,78 | -1,89% | - |
| 12.12.2025 | 0,80 | 0,80 | 0,80 | 0,80 | -0,62% | - |
| 11.12.2025 | 0,80 | 0,80 | 0,80 | 0,80 | 1,91% | - |
| 10.12.2025 | 0,79 | 0,79 | 0,79 | 0,79 | -36,18% | - |
| 09.12.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -3,15% | - |
| 08.12.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 05.12.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 04.12.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -13,01% | 23.316,00 |
| 03.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 3,55% | - |
| 02.12.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 01.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 28.11.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,47% | - |
| 27.11.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | - |
| 26.11.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 2,99% | - |
| 25.11.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 24.11.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 1,52% | - |
| 21.11.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 3,13% | - |
| 20.11.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 19.11.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 18.11.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | - |
| 17.11.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 2,36% | - |
| 14.11.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -5,22% | - |
| 13.11.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | - |
| 12.11.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 3,03% | - |
| 11.11.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,94% | - |
| 10.11.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 12,40% | - |
| 07.11.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -11,03% | - |
| 06.11.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -18,56% | - |
| 05.11.2025 | 1,66 | 1,67 | 1,66 | 1,67 | 0,00% | 3.600,00 |
| 04.11.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 3,09% | - |
| 03.11.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -5,81% | - |
| 31.10.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,78% | - |
| 30.10.2025 | 1,79 | 1,79 | 1,69 | 1,69 | -8,65% | - |
| 29.10.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |
| 28.10.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 5,08% | - |
| 27.10.2025 | 1,87 | 1,87 | 1,77 | 1,77 | -2,21% | - |
| 24.10.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 4,62% | - |
| 23.10.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -3,89% | - |
| 22.10.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -2,17% | - |
| 21.10.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 3,37% | - |
| 20.10.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 1,71% | - |
| 17.10.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 16.10.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 2,34% | - |
| 15.10.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -3,93% | - |
| 14.10.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 13.10.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -7,33% | - |
| 10.10.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -1,04% | - |
| 09.10.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -2,03% | - |
| 08.10.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 5,91% | - |
| 07.10.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,64% | - |
| 06.10.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,55% | - |
| 03.10.2025 | 1,90 | 1,91 | 1,79 | 1,82 | 1,96% | - |
| 02.10.2025 | 1,63 | 1,83 | 1,58 | 1,79 | 10,87% | - |
| 01.10.2025 | 1,71 | 1,71 | 1,54 | 1,61 | -1,83% | - |
| 30.09.2025 | 1,64 | 1,67 | 1,61 | 1,64 | 0,31% | - |
| 29.09.2025 | 1,71 | 1,71 | 1,54 | 1,64 | -3,54% | - |
| 26.09.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 2,73% | - |
| 25.09.2025 | 1,63 | 1,67 | 1,57 | 1,65 | 1,23% | - |
| 24.09.2025 | 1,76 | 1,76 | 1,59 | 1,63 | 1,56% | - |
| 23.09.2025 | 1,72 | 1,72 | 1,58 | 1,61 | 0,31% | - |
| 22.09.2025 | 1,77 | 1,77 | 1,57 | 1,60 | -0,93% | - |
| 19.09.2025 | 1,63 | 1,71 | 1,55 | 1,62 | 3,19% | - |
| 18.09.2025 | 1,64 | 1,64 | 1,53 | 1,57 | -0,95% | - |
| 17.09.2025 | 1,63 | 1,64 | 1,54 | 1,58 | -1,25% | - |
| 16.09.2025 | 1,63 | 1,64 | 1,54 | 1,60 | -1,54% | - |
| 15.09.2025 | 1,56 | 1,63 | 1,56 | 1,63 | 1,25% | - |
| 12.09.2025 | 1,56 | 1,61 | 1,56 | 1,61 | -0,62% | - |
| 11.09.2025 | 1,57 | 1,63 | 1,57 | 1,62 | 0,31% | - |
| 10.09.2025 | 1,56 | 1,63 | 1,53 | 1,61 | 2,55% | - |
| 09.09.2025 | 1,53 | 1,58 | 1,47 | 1,57 | -0,63% | - |
| 08.09.2025 | 1,58 | 1,60 | 1,48 | 1,58 | 0,00% | - |
| 05.09.2025 | 1,54 | 1,59 | 1,51 | 1,58 | 3,61% | - |
| 04.09.2025 | 1,57 | 1,63 | 1,52 | 1,53 | -3,48% | - |
| 03.09.2025 | 1,55 | 1,62 | 1,55 | 1,58 | 0,96% | - |
| 02.09.2025 | 1,57 | 1,61 | 1,54 | 1,57 | 0,32% | - |
| 01.09.2025 | 1,57 | 1,57 | 1,56 | 1,56 | 0,97% | - |
| 29.08.2025 | 1,58 | 1,58 | 1,52 | 1,55 | -1,59% | - |
| 28.08.2025 | 1,56 | 1,58 | 1,51 | 1,57 | 2,28% | - |
| 27.08.2025 | 1,56 | 1,59 | 1,50 | 1,54 | 1,32% | - |
| 26.08.2025 | 1,53 | 1,54 | 1,50 | 1,52 | 0,00% | - |
| 25.08.2025 | 1,55 | 1,57 | 1,51 | 1,52 | 3,77% | - |
| 22.08.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -3,63% | - |
| 21.08.2025 | 1,52 | 1,56 | 1,48 | 1,52 | 5,21% | - |
| 20.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -2,04% | - |
| 19.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 18.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 15.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 3,57% | - |
| 14.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 13.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 12.08.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -2,13% | - |
| 11.08.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 2,92% | - |
| 08.08.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 07.08.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 06.08.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 05.08.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 04.08.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 01.08.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -3,52% | - |
| 31.07.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |