1,370€
2,24%
Echtzeit-Aktienkurs Interpace Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Interpace Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 1,39 | 1,40 | 1,36 | 1,37 | -1,80% | - |
| 18.08.2026 | 1,43 | 1,44 | 1,34 | 1,39 | -2,80% | - |
| 17.08.2026 | 1,43 | 1,46 | 1,41 | 1,43 | -0,35% | - |
| 14.08.2026 | 1,47 | 1,48 | 1,39 | 1,44 | -2,38% | - |
| 13.08.2026 | 1,48 | 1,48 | 1,41 | 1,47 | 0,34% | - |
| 12.08.2026 | 1,44 | 1,47 | 1,43 | 1,47 | 1,38% | - |
| 11.08.2026 | 1,47 | 1,48 | 1,43 | 1,45 | -1,03% | - |
| 10.08.2026 | 1,41 | 1,51 | 1,41 | 1,46 | 3,91% | - |
| 07.08.2026 | 1,41 | 1,43 | 1,40 | 1,41 | 2,18% | - |
| 06.08.2026 | 1,41 | 1,43 | 1,38 | 1,38 | -0,36% | - |
| 05.08.2026 | 1,24 | 1,38 | 1,24 | 1,38 | 11,29% | - |
| 04.08.2026 | 1,37 | 1,37 | 1,24 | 1,24 | -9,16% | - |
| 03.08.2026 | 1,29 | 1,37 | 1,28 | 1,37 | 5,41% | - |
| 31.07.2026 | 1,30 | 1,31 | 1,30 | 1,30 | 0,00% | - |
| 30.07.2026 | 1,27 | 1,30 | 1,24 | 1,30 | -5,47% | - |
| 29.07.2026 | 1,37 | 1,40 | 1,36 | 1,37 | 0,00% | - |
| 28.07.2026 | 1,35 | 1,37 | 1,32 | 1,37 | 1,48% | - |
| 27.07.2026 | 1,30 | 1,37 | 1,27 | 1,35 | 4,25% | - |
| 24.07.2026 | 1,28 | 1,32 | 1,24 | 1,30 | 4,44% | - |
| 23.07.2026 | 1,33 | 1,34 | 1,24 | 1,24 | -6,42% | - |
| 22.07.2026 | 1,32 | 1,34 | 1,28 | 1,33 | 0,38% | - |
| 21.07.2026 | 1,30 | 1,33 | 1,27 | 1,32 | 3,94% | - |
| 20.07.2026 | 1,30 | 1,32 | 1,27 | 1,27 | -2,31% | - |
| 17.07.2026 | 1,31 | 1,33 | 1,30 | 1,30 | -0,38% | - |
| 16.07.2026 | 1,42 | 1,42 | 1,30 | 1,31 | -3,33% | - |
| 14.07.2026 | 1,39 | 1,41 | 1,33 | 1,35 | -5,92% | - |
| 13.07.2026 | 1,43 | 1,46 | 1,43 | 1,44 | 0,70% | - |
| 09.07.2026 | 1,43 | 1,43 | 1,42 | 1,43 | 0,00% | - |
| 08.07.2026 | 1,45 | 1,45 | 1,42 | 1,43 | -1,38% | - |
| 07.07.2026 | 1,47 | 1,47 | 1,44 | 1,45 | -1,37% | - |
| 06.07.2026 | 1,44 | 1,47 | 1,43 | 1,47 | 2,09% | - |
| 03.07.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,35% | - |
| 02.07.2026 | 1,46 | 1,46 | 1,42 | 1,43 | -1,04% | - |
| 01.07.2026 | 1,46 | 1,46 | 1,43 | 1,45 | -0,34% | - |
| 30.06.2026 | 1,48 | 1,55 | 1,44 | 1,45 | -1,36% | - |
| 29.06.2026 | 1,45 | 1,48 | 1,43 | 1,47 | 3,16% | - |
| 25.06.2026 | 1,51 | 1,51 | 1,42 | 1,43 | -5,00% | - |
| 24.06.2026 | 1,45 | 1,50 | 1,45 | 1,50 | 3,45% | - |
| 23.06.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 22.06.2026 | 1,46 | 1,47 | 1,43 | 1,45 | 1,40% | - |
| 19.06.2026 | 1,46 | 1,46 | 1,43 | 1,43 | 0,70% | - |
| 18.06.2026 | 1,47 | 1,47 | 1,39 | 1,42 | -1,05% | - |
| 17.06.2026 | 1,39 | 1,44 | 1,39 | 1,44 | 3,99% | - |
| 16.06.2026 | 1,38 | 1,48 | 1,37 | 1,38 | -1,08% | - |
| 12.06.2026 | 1,41 | 1,44 | 1,40 | 1,40 | -6,38% | - |
| 10.06.2026 | 1,44 | 1,52 | 1,42 | 1,49 | 4,93% | - |
| 09.06.2026 | 1,44 | 1,44 | 1,41 | 1,42 | 0,00% | - |
| 08.06.2026 | 1,44 | 1,44 | 1,38 | 1,42 | 5,97% | - |
| 05.06.2026 | 1,52 | 1,52 | 1,34 | 1,34 | -10,67% | - |
| 04.06.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 03.06.2026 | 1,54 | 1,54 | 1,49 | 1,49 | 0,68% | - |
| 01.06.2026 | 1,51 | 1,51 | 1,48 | 1,48 | -1,33% | - |
| 29.05.2026 | 1,57 | 1,57 | 1,50 | 1,50 | -4,46% | - |
| 28.05.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 27.05.2026 | 1,53 | 1,57 | 1,48 | 1,57 | 5,72% | - |
| 26.05.2026 | 1,57 | 1,57 | 1,49 | 1,49 | -5,41% | - |
| 25.05.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 22.05.2026 | 1,58 | 1,58 | 1,57 | 1,57 | 0,00% | - |
| 21.05.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 20.05.2026 | 1,48 | 1,56 | 1,48 | 1,56 | 5,41% | - |
| 19.05.2026 | 1,46 | 1,48 | 1,46 | 1,48 | 1,72% | - |
| 18.05.2026 | 1,49 | 1,52 | 1,37 | 1,46 | -2,35% | - |
| 15.05.2026 | 1,63 | 1,63 | 1,49 | 1,49 | -6,29% | - |
| 14.05.2026 | 1,61 | 1,68 | 1,59 | 1,59 | -3,05% | - |
| 13.05.2026 | 1,76 | 1,79 | 1,64 | 1,64 | -6,29% | - |
| 12.05.2026 | 1,73 | 1,76 | 1,73 | 1,75 | 1,74% | - |
| 11.05.2026 | 1,72 | 1,79 | 1,71 | 1,72 | 0,58% | 85.552,00 |
| 08.05.2026 | 1,76 | 1,76 | 1,71 | 1,71 | -2,84% | - |
| 07.05.2026 | 1,76 | 1,77 | 1,76 | 1,76 | 0,28% | - |
| 06.05.2026 | 1,70 | 1,76 | 1,70 | 1,76 | 3,54% | 2.310,00 |
| 05.05.2026 | 1,73 | 1,74 | 1,69 | 1,70 | -2,02% | 75.000,00 |
| 04.05.2026 | 1,83 | 1,86 | 1,73 | 1,73 | 6,13% | - |
| 30.04.2026 | 1,74 | 1,74 | 1,63 | 1,63 | -2,40% | - |
| 29.04.2026 | 1,73 | 1,73 | 1,66 | 1,67 | 0,60% | - |
| 28.04.2026 | 1,79 | 1,79 | 1,66 | 1,66 | -2,92% | - |
| 27.04.2026 | 1,79 | 1,79 | 1,66 | 1,71 | 0,00% | - |
| 24.04.2026 | 1,79 | 1,79 | 1,66 | 1,71 | -0,29% | - |
| 23.04.2026 | 1,75 | 1,75 | 1,69 | 1,72 | 0,29% | - |
| 22.04.2026 | 1,84 | 1,85 | 1,71 | 1,71 | -3,66% | - |
| 21.04.2026 | 1,81 | 1,82 | 1,75 | 1,78 | -2,20% | - |
| 20.04.2026 | 1,78 | 1,83 | 1,73 | 1,82 | 3,42% | - |
| 17.04.2026 | 1,82 | 1,85 | 1,75 | 1,76 | 9,69% | - |
| 16.04.2026 | 1,82 | 1,84 | 1,60 | 1,60 | -6,43% | - |
| 15.04.2026 | 1,79 | 1,82 | 1,71 | 1,71 | 4,91% | - |
| 09.04.2026 | 1,68 | 1,77 | 1,63 | 1,63 | -2,69% | - |
| 08.04.2026 | 1,77 | 1,80 | 1,65 | 1,68 | -2,90% | - |
| 07.04.2026 | 1,72 | 1,74 | 1,71 | 1,73 | 3,29% | - |
| 02.04.2026 | 1,68 | 1,74 | 1,63 | 1,67 | 2,45% | - |
| 01.04.2026 | 1,65 | 1,71 | 1,61 | 1,63 | 22,56% | - |
| 31.03.2026 | 1,52 | 1,59 | 1,33 | 1,33 | -10,14% | - |
| 30.03.2026 | 1,52 | 1,59 | 1,37 | 1,48 | -0,34% | - |
| 27.03.2026 | 1,51 | 1,57 | 1,43 | 1,49 | 0,68% | - |
| 26.03.2026 | 1,51 | 1,57 | 1,46 | 1,48 | 0,68% | - |
| 25.03.2026 | 1,51 | 1,57 | 1,43 | 1,47 | 2,45% | - |
| 24.03.2026 | 1,50 | 1,56 | 1,43 | 1,43 | -1,38% | - |
| 23.03.2026 | 1,44 | 1,66 | 1,43 | 1,45 | 1,40% | - |
| 20.03.2026 | 1,54 | 1,61 | 1,43 | 1,43 | -4,35% | - |
| 19.03.2026 | 1,54 | 1,57 | 1,48 | 1,50 | 0,00% | - |
| 18.03.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 17.03.2026 | 1,55 | 1,61 | 1,48 | 1,50 | 0,00% | - |