34,090$
-0,76%
Echtzeit-Aktienkurs Inhibrx Inc.
Bid:
Ask:
Aktienkurse zur Inhibrx Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 27,24 | 27,90 | 26,28 | 26,57 | -2,26% | 89.031,00 |
| 15.09.2025 | 27,52 | 28,05 | 26,82 | 27,19 | -1,22% | 80.615,00 |
| 12.09.2025 | 28,40 | 28,86 | 27,07 | 27,52 | -3,27% | 111.551,00 |
| 11.09.2025 | 27,63 | 28,86 | 27,63 | 28,45 | 2,89% | 95.408,00 |
| 10.09.2025 | 29,65 | 29,65 | 27,51 | 27,65 | -6,54% | 88.736,00 |
| 09.09.2025 | 29,17 | 30,23 | 28,46 | 29,59 | 1,67% | 80.851,00 |
| 08.09.2025 | 27,91 | 29,39 | 27,70 | 29,10 | 3,26% | 136.017,00 |
| 05.09.2025 | 27,91 | 28,73 | 27,21 | 28,18 | 92,75% | 151.227,00 |
| 13.12.2024 | 14,77 | 14,89 | 14,57 | 14,62 | -0,88% | 45.813,00 |
| 12.12.2024 | 15,04 | 15,22 | 14,70 | 14,75 | -2,45% | 72.429,00 |
| 11.12.2024 | 15,18 | 15,18 | 14,72 | 15,12 | 1,00% | 63.549,00 |
| 10.12.2024 | 14,97 | 15,37 | 14,81 | 14,97 | 0,30% | 45.729,00 |
| 09.12.2024 | 15,75 | 16,00 | 14,93 | 14,93 | -4,94% | 49.313,00 |
| 06.12.2024 | 15,26 | 15,99 | 15,14 | 15,70 | 3,97% | 60.121,00 |
| 05.12.2024 | 15,25 | 15,47 | 14,77 | 15,10 | 0,00% | 81.524,00 |
| 04.12.2024 | 15,10 | 15,37 | 14,53 | 15,10 | 0,67% | 159.784,00 |
| 03.12.2024 | 14,99 | 15,92 | 14,98 | 15,00 | -0,53% | 93.211,00 |
| 02.12.2024 | 15,08 | 15,47 | 14,91 | 15,08 | -1,18% | 42.870,00 |
| 29.11.2024 | 15,69 | 16,20 | 15,17 | 15,26 | -2,37% | 60.969,00 |
| 27.11.2024 | 15,66 | 15,77 | 15,48 | 15,63 | 1,17% | 45.247,00 |
| 26.11.2024 | 14,71 | 15,58 | 14,56 | 15,45 | 3,97% | 45.414,00 |
| 25.11.2024 | 15,50 | 15,72 | 14,71 | 14,86 | 5,54% | 85.410,00 |
| 22.11.2024 | 14,08 | 14,28 | 13,87 | 14,08 | 0,28% | 68.899,00 |
| 20.11.2024 | 14,27 | 14,34 | 13,93 | 14,04 | -1,75% | 89.940,00 |
| 19.11.2024 | 13,52 | 14,49 | 13,27 | 14,29 | 4,92% | 131.729,00 |
| 18.11.2024 | 14,03 | 14,05 | 13,52 | 13,62 | -1,52% | 91.660,00 |
| 15.11.2024 | 14,33 | 14,77 | 12,25 | 13,83 | -3,49% | 178.264,00 |
| 14.11.2024 | 15,38 | 15,47 | 14,17 | 14,33 | -7,25% | 112.435,00 |
| 13.11.2024 | 16,71 | 17,05 | 15,43 | 15,45 | -6,82% | 40.114,00 |
| 12.11.2024 | 16,03 | 17,41 | 15,86 | 16,58 | 3,62% | 130.773,00 |
| 11.11.2024 | 16,32 | 16,60 | 15,97 | 16,00 | -1,30% | 56.061,00 |
| 08.11.2024 | 16,15 | 16,63 | 15,97 | 16,21 | -0,31% | 79.016,00 |
| 07.11.2024 | 16,16 | 16,68 | 16,16 | 16,26 | 1,63% | 68.569,00 |
| 06.11.2024 | 16,79 | 16,79 | 15,58 | 16,00 | 1,85% | 85.170,00 |
| 05.11.2024 | 15,61 | 15,71 | 15,24 | 15,71 | 1,03% | 33.882,00 |
| 04.11.2024 | 15,66 | 15,85 | 15,41 | 15,55 | -1,58% | 28.638,00 |
| 01.11.2024 | 16,25 | 16,49 | 15,65 | 15,80 | -1,34% | 38.936,00 |
| 31.10.2024 | 16,32 | 16,35 | 16,00 | 16,02 | -1,69% | 28.225,00 |
| 30.10.2024 | 16,14 | 16,44 | 16,03 | 16,29 | 1,18% | 32.214,00 |
| 29.10.2024 | 16,00 | 16,43 | 15,94 | 16,10 | 0,63% | 37.031,00 |
| 28.10.2024 | 15,64 | 16,31 | 15,64 | 16,00 | 4,10% | 46.620,00 |
| 25.10.2024 | 15,57 | 15,79 | 15,34 | 15,37 | 0,00% | 26.632,00 |
| 24.10.2024 | 15,71 | 15,89 | 15,30 | 15,37 | -2,47% | 21.216,00 |
| 23.10.2024 | 15,66 | 15,87 | 15,32 | 15,76 | -0,25% | 33.577,00 |
| 22.10.2024 | 15,50 | 16,00 | 15,31 | 15,80 | 1,94% | 28.290,00 |
| 21.10.2024 | 15,84 | 15,93 | 15,50 | 15,50 | -3,13% | 20.253,00 |
| 18.10.2024 | 16,21 | 16,25 | 15,82 | 16,00 | -1,05% | 38.327,00 |
| 17.10.2024 | 16,12 | 17,02 | 15,85 | 16,17 | 0,75% | 83.152,00 |
| 16.10.2024 | 16,02 | 16,13 | 15,63 | 16,05 | 1,97% | 91.407,00 |
| 15.10.2024 | 15,55 | 16,20 | 15,46 | 15,74 | 1,29% | 71.108,00 |
| 14.10.2024 | 15,66 | 15,80 | 15,49 | 15,54 | -0,64% | 45.884,00 |
| 11.10.2024 | 15,50 | 15,64 | 15,31 | 15,64 | 0,32% | 83.718,00 |
| 10.10.2024 | 15,66 | 15,77 | 15,37 | 15,59 | -0,51% | 74.078,00 |
| 09.10.2024 | 16,00 | 16,20 | 15,45 | 15,67 | -2,00% | 106.679,00 |
| 08.10.2024 | 15,56 | 16,35 | 15,50 | 15,99 | 4,72% | 155.788,00 |
| 07.10.2024 | 14,77 | 15,48 | 14,71 | 15,27 | 3,46% | 66.457,00 |
| 04.10.2024 | 15,06 | 15,06 | 14,67 | 14,76 | -0,69% | 53.308,00 |
| 03.10.2024 | 15,28 | 15,29 | 14,80 | 14,86 | -3,36% | 75.430,00 |
| 02.10.2024 | 15,45 | 15,91 | 15,36 | 15,38 | -0,45% | 64.992,00 |
| 01.10.2024 | 15,56 | 15,66 | 15,11 | 15,45 | -1,34% | 124.415,00 |
| 30.09.2024 | 15,55 | 16,01 | 15,42 | 15,66 | 0,90% | 105.381,00 |
| 27.09.2024 | 15,33 | 16,09 | 15,16 | 15,52 | 1,37% | 55.395,00 |
| 26.09.2024 | 15,57 | 15,89 | 15,31 | 15,31 | -0,71% | 77.022,00 |
| 25.09.2024 | 15,59 | 15,59 | 15,15 | 15,42 | -0,48% | 95.397,00 |
| 24.09.2024 | 15,63 | 15,90 | 15,42 | 15,50 | -1,12% | 84.972,00 |
| 23.09.2024 | 16,34 | 16,50 | 15,62 | 15,67 | -3,75% | 119.772,00 |
| 20.09.2024 | 17,39 | 17,39 | 16,23 | 16,28 | -6,97% | 302.024,00 |
| 19.09.2024 | 17,22 | 17,60 | 16,77 | 17,50 | 2,70% | 51.352,00 |
| 18.09.2024 | 17,13 | 17,48 | 17,00 | 17,04 | -1,05% | 67.837,00 |
| 17.09.2024 | 17,66 | 17,79 | 17,09 | 17,22 | -1,20% | 83.776,00 |
| 16.09.2024 | 16,43 | 17,74 | 16,35 | 17,43 | 6,22% | 186.838,00 |
| 13.09.2024 | 15,36 | 16,57 | 15,25 | 16,41 | 9,25% | 166.989,00 |
| 12.09.2024 | 14,96 | 15,35 | 14,51 | 15,02 | 0,13% | 166.593,00 |
| 11.09.2024 | 15,50 | 15,63 | 14,98 | 15,00 | -1,19% | 110.339,00 |
| 10.09.2024 | 15,18 | 15,29 | 15,00 | 15,18 | 0,13% | 72.536,00 |
| 09.09.2024 | 15,24 | 15,73 | 15,01 | 15,16 | 0,66% | 121.574,00 |
| 06.09.2024 | 16,09 | 16,34 | 15,05 | 15,06 | -6,02% | 119.281,00 |
| 05.09.2024 | 15,98 | 16,09 | 15,67 | 16,03 | -0,09% | 54.818,00 |
| 04.09.2024 | 16,17 | 16,30 | 15,56 | 16,04 | 0,56% | 117.446,00 |
| 03.09.2024 | 14,65 | 16,49 | 14,65 | 15,95 | 9,55% | 284.270,00 |
| 30.08.2024 | 14,06 | 14,67 | 13,95 | 14,56 | 4,67% | 146.381,00 |
| 29.08.2024 | 14,09 | 14,25 | 13,90 | 13,91 | -0,36% | 61.490,00 |
| 28.08.2024 | 14,21 | 14,21 | 13,69 | 13,96 | -1,62% | 81.055,00 |
| 27.08.2024 | 14,29 | 14,34 | 13,79 | 14,19 | 1,87% | 96.114,00 |
| 26.08.2024 | 13,49 | 14,08 | 13,34 | 13,93 | 4,42% | 116.640,00 |
| 23.08.2024 | 13,92 | 14,35 | 12,93 | 13,34 | 2,69% | 281.842,00 |
| 22.08.2024 | 13,00 | 13,08 | 12,68 | 12,99 | -0,46% | 34.391,00 |
| 21.08.2024 | 13,00 | 13,22 | 12,82 | 13,05 | 1,08% | 54.306,00 |
| 20.08.2024 | 12,94 | 13,14 | 12,55 | 12,91 | -0,31% | 79.527,00 |
| 19.08.2024 | 13,08 | 13,08 | 12,54 | 12,95 | 3,93% | 68.055,00 |
| 16.08.2024 | 12,38 | 12,56 | 12,08 | 12,46 | 0,52% | 40.299,00 |
| 15.08.2024 | 11,53 | 12,41 | 11,47 | 12,40 | 9,79% | 49.837,00 |
| 14.08.2024 | 11,27 | 11,60 | 11,16 | 11,29 | -0,09% | 47.128,00 |
| 13.08.2024 | 11,24 | 11,62 | 11,01 | 11,30 | 0,44% | 56.150,00 |
| 12.08.2024 | 11,48 | 11,72 | 10,80 | 11,25 | 1,90% | 85.525,00 |
| 09.08.2024 | 11,41 | 11,46 | 11,00 | 11,04 | -3,50% | 74.494,00 |
| 08.08.2024 | 12,00 | 12,00 | 11,31 | 11,44 | -0,09% | 86.251,00 |
| 07.08.2024 | 12,10 | 12,10 | 11,41 | 11,45 | -3,70% | 104.888,00 |
| 06.08.2024 | 12,65 | 13,87 | 11,64 | 11,89 | -4,65% | 279.716,00 |
| 05.08.2024 | 13,67 | 13,88 | 12,39 | 12,47 | -12,37% | 106.398,00 |