0,845€
-65,08%
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 | -65,08% | - |
| 10.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 09.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 10,09% | - |
| 08.01.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 1,87% | - |
| 07.01.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -12,65% | - |
| 06.01.2025 | 2,57 | 2,57 | 2,43 | 2,45 | -2,39% | - |
| 03.01.2025 | 2,70 | 2,73 | 2,51 | 2,51 | -7,38% | - |
| 02.01.2025 | 2,70 | 2,72 | 2,70 | 2,71 | -0,37% | - |
| 30.12.2024 | 2,72 | 2,73 | 2,71 | 2,72 | 3,42% | - |
| 27.12.2024 | 2,87 | 2,88 | 2,63 | 2,63 | -3,66% | - |
| 23.12.2024 | 2,73 | 2,74 | 2,73 | 2,73 | 0,00% | - |
| 20.12.2024 | 2,67 | 2,74 | 2,65 | 2,73 | 3,02% | - |
| 19.12.2024 | 2,45 | 2,66 | 2,45 | 2,65 | -2,93% | - |
| 18.12.2024 | 2,71 | 2,73 | 2,71 | 2,73 | 9,20% | - |
| 17.12.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 16.12.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -20,89% | - |
| 13.12.2024 | 2,54 | 3,16 | 2,54 | 3,16 | 10,10% | - |
| 12.12.2024 | 2,87 | 2,87 | 2,87 | 2,87 | 3,24% | - |
| 11.12.2024 | 2,80 | 2,80 | 2,76 | 2,78 | 12,10% | - |
| 10.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -3,13% | - |
| 09.12.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 06.12.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 05.12.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 2,40% | - |
| 04.12.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -9,75% | - |
| 03.12.2024 | 3,05 | 3,10 | 2,40 | 2,77 | 0,36% | - |
| 02.12.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 29.11.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -11,04% | - |
| 28.11.2024 | 3,08 | 3,10 | 3,08 | 3,08 | 16,67% | - |
| 27.11.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 9,09% | - |
| 26.11.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 25.11.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -8,55% | - |
| 22.11.2024 | 2,64 | 2,69 | 2,62 | 2,69 | 2,28% | - |
| 21.11.2024 | 2,65 | 2,65 | 2,57 | 2,63 | -0,75% | - |
| 20.11.2024 | 2,58 | 2,65 | 2,58 | 2,65 | 6,85% | - |
| 19.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -3,13% | - |
| 18.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -11,72% | - |
| 15.11.2024 | 3,03 | 3,04 | 2,84 | 2,90 | -3,01% | - |
| 14.11.2024 | 3,20 | 3,20 | 2,99 | 2,99 | -2,92% | - |
| 13.11.2024 | 2,94 | 3,13 | 2,87 | 3,08 | 6,94% | - |
| 12.11.2024 | 2,88 | 2,89 | 2,83 | 2,88 | -7,69% | - |
| 11.11.2024 | 3,17 | 3,17 | 3,08 | 3,12 | -0,95% | - |
| 08.11.2024 | 3,21 | 3,23 | 3,13 | 3,15 | 3,28% | - |
| 07.11.2024 | 3,12 | 3,12 | 2,96 | 3,05 | 13,81% | - |
| 06.11.2024 | 2,88 | 2,96 | 2,59 | 2,68 | -15,46% | - |
| 05.11.2024 | 2,30 | 3,17 | 2,29 | 3,17 | 39,65% | - |
| 04.11.2024 | 2,36 | 2,36 | 2,27 | 2,27 | -0,87% | - |
| 01.11.2024 | 2,31 | 2,34 | 2,29 | 2,29 | -3,38% | - |
| 31.10.2024 | 2,32 | 2,38 | 2,30 | 2,37 | 0,85% | - |
| 30.10.2024 | 2,45 | 2,46 | 2,34 | 2,35 | -6,37% | - |
| 29.10.2024 | 2,60 | 2,64 | 2,45 | 2,51 | -4,92% | - |
| 28.10.2024 | 2,63 | 2,67 | 2,63 | 2,64 | -0,38% | - |
| 25.10.2024 | 2,65 | 2,66 | 2,64 | 2,65 | 0,76% | - |
| 24.10.2024 | 2,77 | 2,78 | 2,63 | 2,63 | -0,38% | - |
| 23.10.2024 | 2,30 | 2,64 | 2,30 | 2,64 | -2,22% | - |
| 22.10.2024 | 2,20 | 2,70 | 2,20 | 2,70 | 11,11% | - |
| 21.10.2024 | 2,68 | 2,81 | 2,43 | 2,43 | -14,13% | - |
| 18.10.2024 | 2,95 | 2,95 | 2,67 | 2,83 | 9,69% | - |
| 17.10.2024 | 2,30 | 2,62 | 2,30 | 2,58 | 17,01% | - |
| 16.10.2024 | 1,96 | 2,21 | 1,96 | 2,21 | 15,75% | - |
| 15.10.2024 | 1,91 | 1,95 | 1,90 | 1,91 | 0,00% | - |
| 14.10.2024 | 1,92 | 1,95 | 1,90 | 1,91 | -0,78% | - |
| 11.10.2024 | 1,95 | 1,95 | 1,92 | 1,92 | -1,29% | - |
| 10.10.2024 | 1,97 | 1,97 | 1,94 | 1,95 | 1,04% | - |
| 09.10.2024 | 1,93 | 1,95 | 1,92 | 1,93 | 0,00% | - |
| 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 | 0,00% | - |
| 03.10.2024 | 1,88 | 1,92 | 1,87 | 1,92 | -0,78% | - |
| 02.10.2024 | 1,91 | 1,94 | 1,89 | 1,94 | 8,71% | - |
| 01.10.2024 | 1,77 | 1,86 | 1,77 | 1,78 | -5,57% | - |
| 30.09.2024 | 1,54 | 1,94 | 1,54 | 1,89 | 38,60% | - |
| 27.09.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 26.09.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 25.09.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 24.09.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -4,90% | - |
| 23.09.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 10,85% | - |
| 20.09.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -7,86% | - |
| 19.09.2024 | 1,46 | 1,56 | 1,40 | 1,40 | 12,00% | - |
| 18.09.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | - |
| 17.09.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -12,63% | - |
| 16.09.2024 | 1,41 | 1,47 | 1,40 | 1,47 | 15,35% | - |
| 13.09.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -10,25% | - |
| 12.09.2024 | 1,42 | 1,44 | 1,42 | 1,42 | 13,20% | - |
| 11.09.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -9,42% | - |
| 10.09.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 9,52% | - |
| 09.09.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 1,61% | - |
| 06.09.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 05.09.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 04.09.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -16,22% | - |
| 03.09.2024 | 1,49 | 1,49 | 1,48 | 1,48 | 14,73% | - |
| 02.09.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 4,88% | - |
| 30.08.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -3,91% | - |
| 29.08.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -4,48% | - |
| 28.08.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 27.08.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 26.08.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 11,76% | - |
| 23.08.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -14,70% | - |
| 22.08.2024 | 1,37 | 1,40 | 1,34 | 1,40 | 18,22% | - |
| 21.08.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 2,61% | - |
| 20.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -3,36% | - |