0,845€
-65,37%
Echtzeit-Aktienkurs Interpace Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Interpace Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.01.2025 | 0,85 | 0,85 | 0,85 | 0,85 | 0,60% | - |
| 10.01.2025 | 2,75 | 2,75 | 0,53 | 0,84 | -69,34% | - |
| 09.01.2025 | 2,75 | 2,75 | 2,73 | 2,74 | 0,37% | - |
| 08.01.2025 | 2,60 | 2,74 | 2,56 | 2,73 | 5,00% | - |
| 07.01.2025 | 2,47 | 2,72 | 2,39 | 2,60 | 4,42% | - |
| 06.01.2025 | 2,57 | 2,57 | 2,29 | 2,49 | -3,11% | - |
| 03.01.2025 | 2,46 | 2,73 | 2,46 | 2,57 | -4,81% | - |
| 02.01.2025 | 2,70 | 2,72 | 2,70 | 2,70 | -0,74% | - |
| 30.12.2024 | 2,73 | 2,73 | 2,71 | 2,72 | -0,37% | - |
| 27.12.2024 | 2,88 | 2,88 | 2,63 | 2,73 | 0,37% | - |
| 23.12.2024 | 2,73 | 2,74 | 2,71 | 2,72 | -0,37% | - |
| 20.12.2024 | 2,67 | 2,85 | 2,59 | 2,73 | 2,25% | - |
| 19.12.2024 | 2,57 | 2,75 | 2,30 | 2,67 | 3,09% | - |
| 18.12.2024 | 2,71 | 2,73 | 2,41 | 2,59 | -4,78% | - |
| 17.12.2024 | 2,52 | 2,75 | 2,52 | 2,72 | -1,09% | - |
| 16.12.2024 | 2,95 | 2,97 | 2,73 | 2,75 | -7,41% | - |
| 13.12.2024 | 2,54 | 3,16 | 2,54 | 2,97 | -0,34% | - |
| 12.12.2024 | 2,92 | 2,98 | 2,75 | 2,98 | 2,05% | - |
| 11.12.2024 | 2,54 | 2,97 | 2,54 | 2,92 | 4,66% | - |
| 10.12.2024 | 2,74 | 2,79 | 2,74 | 2,79 | 1,82% | - |
| 09.12.2024 | 2,58 | 2,84 | 2,58 | 2,74 | -3,86% | - |
| 06.12.2024 | 2,58 | 2,90 | 2,58 | 2,85 | -1,72% | - |
| 05.12.2024 | 2,83 | 2,93 | 2,76 | 2,90 | 2,11% | - |
| 04.12.2024 | 2,77 | 2,85 | 2,67 | 2,84 | 2,16% | - |
| 03.12.2024 | 2,78 | 3,10 | 2,40 | 2,78 | -8,85% | - |
| 02.12.2024 | 3,04 | 3,18 | 3,02 | 3,05 | -2,87% | - |
| 29.11.2024 | 2,76 | 3,14 | 2,76 | 3,14 | 1,95% | - |
| 28.11.2024 | 3,09 | 3,10 | 3,08 | 3,08 | 0,00% | - |
| 27.11.2024 | 2,95 | 3,10 | 2,84 | 3,08 | 4,41% | - |
| 26.11.2024 | 2,68 | 2,95 | 2,60 | 2,95 | 10,07% | - |
| 25.11.2024 | 2,48 | 2,71 | 2,48 | 2,68 | -1,11% | - |
| 22.11.2024 | 2,38 | 2,71 | 2,38 | 2,71 | 2,65% | - |
| 21.11.2024 | 2,65 | 2,65 | 2,57 | 2,64 | -0,38% | - |
| 20.11.2024 | 2,58 | 2,73 | 2,58 | 2,65 | 2,71% | - |
| 19.11.2024 | 2,48 | 2,85 | 2,48 | 2,58 | -8,83% | - |
| 18.11.2024 | 2,94 | 2,99 | 2,81 | 2,83 | -3,74% | - |
| 15.11.2024 | 2,66 | 3,06 | 2,66 | 2,94 | -2,33% | - |
| 14.11.2024 | 3,20 | 3,20 | 2,98 | 3,01 | -5,35% | 410,00 |
| 13.11.2024 | 2,94 | 3,41 | 2,87 | 3,18 | 8,16% | - |
| 12.11.2024 | 2,88 | 2,96 | 2,83 | 2,94 | 2,08% | - |
| 11.11.2024 | 2,95 | 3,17 | 2,85 | 2,88 | -2,37% | - |
| 08.11.2024 | 3,21 | 3,23 | 2,74 | 2,95 | -8,10% | - |
| 07.11.2024 | 2,81 | 3,39 | 2,80 | 3,21 | 13,83% | - |
| 06.11.2024 | 2,87 | 2,96 | 2,59 | 2,82 | 0,00% | - |
| 05.11.2024 | 2,02 | 3,28 | 2,02 | 2,82 | 22,61% | - |
| 04.11.2024 | 2,14 | 2,37 | 2,14 | 2,30 | -3,36% | - |
| 01.11.2024 | 2,06 | 2,38 | 2,06 | 2,38 | 3,03% | - |
| 31.10.2024 | 2,32 | 2,38 | 2,30 | 2,31 | 0,43% | - |
| 30.10.2024 | 2,45 | 2,46 | 2,27 | 2,30 | -6,12% | - |
| 29.10.2024 | 2,30 | 2,66 | 2,30 | 2,45 | -5,41% | - |
| 28.10.2024 | 2,63 | 2,68 | 2,57 | 2,59 | -1,52% | - |
| 25.10.2024 | 2,65 | 2,66 | 2,40 | 2,63 | -0,75% | - |
| 24.10.2024 | 2,77 | 2,78 | 2,55 | 2,65 | -3,64% | - |
| 23.10.2024 | 2,30 | 2,75 | 2,30 | 2,75 | 3,38% | - |
| 22.10.2024 | 2,20 | 2,71 | 2,20 | 2,66 | 4,31% | - |
| 21.10.2024 | 2,68 | 2,81 | 2,43 | 2,55 | -4,85% | - |
| 18.10.2024 | 2,95 | 2,95 | 2,64 | 2,68 | -9,15% | - |
| 17.10.2024 | 2,31 | 3,17 | 2,30 | 2,95 | 28,26% | - |
| 16.10.2024 | 1,78 | 2,35 | 1,78 | 2,30 | 17,35% | - |
| 15.10.2024 | 1,75 | 1,96 | 1,75 | 1,96 | 2,89% | - |
| 14.10.2024 | 1,91 | 1,95 | 1,90 | 1,91 | 0,00% | - |
| 11.10.2024 | 1,75 | 1,95 | 1,75 | 1,91 | -2,06% | - |
| 10.10.2024 | 1,97 | 1,97 | 1,94 | 1,95 | -1,02% | - |
| 09.10.2024 | 1,93 | 1,97 | 1,92 | 1,97 | 2,08% | - |
| 08.10.2024 | 1,92 | 1,93 | 1,88 | 1,93 | 0,26% | - |
| 07.10.2024 | 1,92 | 1,93 | 1,92 | 1,92 | 0,00% | - |
| 04.10.2024 | 1,88 | 1,92 | 1,88 | 1,92 | 2,13% | - |
| 03.10.2024 | 1,72 | 1,92 | 1,72 | 1,88 | 0,00% | - |
| 02.10.2024 | 1,69 | 1,95 | 1,69 | 1,88 | -1,31% | - |
| 01.10.2024 | 1,77 | 1,97 | 1,77 | 1,91 | 7,63% | - |
| 30.09.2024 | 1,54 | 1,94 | 1,54 | 1,77 | 14,94% | - |
| 27.09.2024 | 1,37 | 1,57 | 1,37 | 1,54 | -1,28% | - |
| 26.09.2024 | 1,37 | 1,57 | 1,37 | 1,56 | -0,64% | - |
| 25.09.2024 | 1,54 | 1,60 | 1,52 | 1,57 | 1,95% | - |
| 24.09.2024 | 1,58 | 1,59 | 1,54 | 1,54 | -2,22% | - |
| 23.09.2024 | 1,43 | 1,62 | 1,43 | 1,58 | 0,64% | - |
| 20.09.2024 | 1,30 | 1,59 | 1,30 | 1,57 | 5,39% | - |
| 19.09.2024 | 1,46 | 1,56 | 1,40 | 1,49 | 1,37% | - |
| 18.09.2024 | 1,46 | 1,47 | 1,46 | 1,47 | 0,34% | - |
| 17.09.2024 | 1,42 | 1,51 | 1,40 | 1,46 | 2,82% | - |
| 16.09.2024 | 1,25 | 1,47 | 1,25 | 1,42 | 0,71% | - |
| 13.09.2024 | 1,41 | 1,50 | 1,38 | 1,41 | 0,00% | - |
| 12.09.2024 | 1,26 | 1,44 | 1,26 | 1,41 | -0,70% | - |
| 11.09.2024 | 1,40 | 1,42 | 1,39 | 1,42 | 1,79% | - |
| 10.09.2024 | 1,39 | 1,55 | 1,39 | 1,40 | -9,71% | - |
| 09.09.2024 | 1,48 | 1,55 | 1,48 | 1,55 | 4,39% | - |
| 06.09.2024 | 1,47 | 1,49 | 1,46 | 1,48 | 0,68% | - |
| 05.09.2024 | 1,25 | 1,47 | 1,25 | 1,47 | 0,68% | - |
| 04.09.2024 | 1,25 | 1,48 | 1,25 | 1,46 | -1,35% | - |
| 03.09.2024 | 1,49 | 1,49 | 1,48 | 1,48 | -0,34% | - |
| 02.09.2024 | 1,49 | 1,49 | 1,48 | 1,49 | -0,34% | - |
| 30.08.2024 | 1,38 | 1,50 | 1,37 | 1,49 | 20,16% | - |
| 29.08.2024 | 1,44 | 1,49 | 1,24 | 1,24 | -13,89% | - |
| 28.08.2024 | 1,48 | 1,52 | 1,44 | 1,44 | -2,37% | - |
| 27.08.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -0,34% | - |
| 26.08.2024 | 1,34 | 1,53 | 1,34 | 1,48 | -1,99% | - |
| 23.08.2024 | 1,36 | 1,53 | 1,36 | 1,51 | 11,03% | - |
| 22.08.2024 | 1,37 | 1,40 | 1,34 | 1,36 | -0,73% | - |
| 21.08.2024 | 1,35 | 1,38 | 1,34 | 1,37 | 1,48% | - |
| 20.08.2024 | 1,29 | 1,36 | 1,29 | 1,35 | 4,65% | - |