1,370€
0,37%
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 | 1,11% | - |
| 18.08.2026 | 1,43 | 1,44 | 1,34 | 1,35 | -6,25% | - |
| 17.08.2026 | 1,43 | 1,46 | 1,41 | 1,44 | -0,35% | - |
| 14.08.2026 | 1,47 | 1,48 | 1,42 | 1,45 | -1,37% | - |
| 13.08.2026 | 1,48 | 1,48 | 1,46 | 1,47 | 0,00% | - |
| 12.08.2026 | 1,44 | 1,47 | 1,43 | 1,47 | 0,69% | - |
| 11.08.2026 | 1,47 | 1,48 | 1,46 | 1,46 | -2,02% | - |
| 10.08.2026 | 1,41 | 1,51 | 1,41 | 1,49 | 5,69% | - |
| 07.08.2026 | 1,41 | 1,43 | 1,40 | 1,41 | 2,18% | - |
| 06.08.2026 | 1,41 | 1,43 | 1,38 | 1,38 | 0,00% | - |
| 05.08.2026 | 1,24 | 1,38 | 1,24 | 1,38 | 9,56% | - |
| 04.08.2026 | 1,37 | 1,37 | 1,25 | 1,26 | -2,71% | - |
| 03.08.2026 | 1,29 | 1,32 | 1,28 | 1,29 | -0,39% | - |
| 31.07.2026 | 1,30 | 1,31 | 1,30 | 1,30 | 0,00% | - |
| 30.07.2026 | 1,27 | 1,30 | 1,27 | 1,30 | -5,47% | - |
| 29.07.2026 | 1,37 | 1,40 | 1,36 | 1,37 | 4,18% | - |
| 28.07.2026 | 1,35 | 1,35 | 1,32 | 1,32 | 3,14% | - |
| 27.07.2026 | 1,30 | 1,32 | 1,27 | 1,28 | 0,79% | - |
| 24.07.2026 | 1,28 | 1,32 | 1,25 | 1,27 | -5,24% | - |
| 23.07.2026 | 1,33 | 1,34 | 1,33 | 1,34 | 1,52% | - |
| 22.07.2026 | 1,32 | 1,34 | 1,28 | 1,32 | 1,94% | - |
| 21.07.2026 | 1,30 | 1,32 | 1,27 | 1,29 | 0,39% | - |
| 20.07.2026 | 1,30 | 1,32 | 1,29 | 1,29 | -1,91% | - |
| 17.07.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -6,09% | - |
| 16.07.2026 | 1,42 | 1,42 | 1,39 | 1,40 | -1,41% | - |
| 15.07.2026 | 1,46 | 1,46 | 1,41 | 1,42 | 5,99% | - |
| 14.07.2026 | 1,39 | 1,39 | 1,33 | 1,34 | -6,32% | - |
| 13.07.2026 | 1,43 | 1,46 | 1,43 | 1,43 | -0,35% | - |
| 10.07.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,35% | - |
| 09.07.2026 | 1,43 | 1,43 | 1,42 | 1,43 | 0,00% | - |
| 08.07.2026 | 1,45 | 1,45 | 1,42 | 1,43 | -2,06% | - |
| 07.07.2026 | 1,47 | 1,47 | 1,45 | 1,46 | -0,68% | - |
| 06.07.2026 | 1,44 | 1,47 | 1,43 | 1,47 | 2,09% | - |
| 03.07.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 1,06% | - |
| 02.07.2026 | 1,46 | 1,46 | 1,42 | 1,42 | -2,07% | - |
| 01.07.2026 | 1,46 | 1,46 | 1,44 | 1,45 | 0,69% | - |
| 30.06.2026 | 1,48 | 1,55 | 1,44 | 1,44 | -1,71% | - |
| 29.06.2026 | 1,45 | 1,48 | 1,43 | 1,47 | 2,81% | - |
| 26.06.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -4,68% | - |
| 25.06.2026 | 1,51 | 1,51 | 1,45 | 1,50 | -0,33% | - |
| 24.06.2026 | 1,45 | 1,50 | 1,45 | 1,50 | 3,45% | - |
| 23.06.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 22.06.2026 | 1,46 | 1,47 | 1,43 | 1,43 | -1,72% | - |
| 19.06.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 18.06.2026 | 1,47 | 1,47 | 1,43 | 1,44 | 1,41% | - |
| 17.06.2026 | 1,39 | 1,42 | 1,39 | 1,42 | -3,74% | - |
| 16.06.2026 | 1,38 | 1,47 | 1,37 | 1,47 | 5,00% | - |
| 15.06.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,36% | - |
| 12.06.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -6,33% | - |
| 11.06.2026 | 1,52 | 1,52 | 1,49 | 1,50 | 2,74% | - |
| 10.06.2026 | 1,44 | 1,48 | 1,42 | 1,46 | 3,55% | - |
| 09.06.2026 | 1,44 | 1,44 | 1,41 | 1,41 | 1,08% | - |
| 08.06.2026 | 1,44 | 1,44 | 1,40 | 1,40 | -7,92% | - |
| 05.06.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 1,00% | - |
| 04.06.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 03.06.2026 | 1,54 | 1,54 | 1,49 | 1,49 | -1,32% | - |
| 02.06.2026 | 1,48 | 1,52 | 1,48 | 1,51 | 0,00% | - |
| 01.06.2026 | 1,50 | 1,51 | 1,50 | 1,51 | -3,82% | - |
| 29.05.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,32% | - |
| 28.05.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 2,96% | - |
| 27.05.2026 | 1,53 | 1,53 | 1,48 | 1,52 | 2,36% | - |
| 26.05.2026 | 1,57 | 1,57 | 1,49 | 1,49 | -5,41% | - |
| 25.05.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -0,32% | - |
| 22.05.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 21.05.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 3,99% | - |
| 20.05.2026 | 1,48 | 1,51 | 1,48 | 1,51 | 1,69% | - |
| 19.05.2026 | 1,46 | 1,48 | 1,46 | 1,48 | 1,02% | - |
| 18.05.2026 | 1,49 | 1,52 | 1,37 | 1,47 | -10,12% | - |
| 15.05.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 14.05.2026 | 1,61 | 1,68 | 1,61 | 1,63 | -5,51% | - |
| 13.05.2026 | 1,76 | 1,79 | 1,73 | 1,73 | -1,99% | - |
| 12.05.2026 | 1,73 | 1,76 | 1,73 | 1,76 | 2,92% | - |
| 11.05.2026 | 1,72 | 1,77 | 1,71 | 1,71 | -0,29% | - |
| 08.05.2026 | 1,76 | 1,76 | 1,72 | 1,72 | -2,28% | - |
| 07.05.2026 | 1,76 | 1,77 | 1,76 | 1,76 | 2,33% | - |
| 06.05.2026 | 1,70 | 1,72 | 1,70 | 1,72 | 1,18% | - |
| 05.05.2026 | 1,73 | 1,74 | 1,69 | 1,70 | -3,97% | - |
| 04.05.2026 | 1,83 | 1,86 | 1,77 | 1,77 | 6,33% | - |
| 30.04.2026 | 1,74 | 1,74 | 1,66 | 1,66 | 0,00% | - |
| 29.04.2026 | 1,73 | 1,73 | 1,66 | 1,66 | -7,00% | - |
| 28.04.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 7,53% | - |
| 27.04.2026 | 1,79 | 1,79 | 1,66 | 1,66 | -1,48% | - |
| 24.04.2026 | 1,79 | 1,79 | 1,66 | 1,69 | -0,59% | - |
| 23.04.2026 | 1,75 | 1,75 | 1,69 | 1,70 | -2,02% | - |
| 22.04.2026 | 1,85 | 1,85 | 1,73 | 1,73 | -1,98% | - |
| 21.04.2026 | 1,82 | 1,82 | 1,75 | 1,77 | 1,73% | - |
| 20.04.2026 | 1,83 | 1,83 | 1,73 | 1,74 | -1,14% | - |
| 17.04.2026 | 1,85 | 1,85 | 1,75 | 1,76 | -1,40% | - |
| 16.04.2026 | 1,83 | 1,83 | 1,66 | 1,78 | -0,28% | - |
| 15.04.2026 | 1,82 | 1,82 | 1,79 | 1,79 | 4,39% | - |
| 09.04.2026 | 1,74 | 1,77 | 1,67 | 1,71 | 0,00% | - |
| 08.04.2026 | 1,77 | 1,80 | 1,70 | 1,71 | 0,00% | - |
| 07.04.2026 | 1,72 | 1,74 | 1,71 | 1,71 | 2,09% | - |
| 02.04.2026 | 1,74 | 1,74 | 1,63 | 1,68 | 3,40% | - |
| 01.04.2026 | 1,69 | 1,71 | 1,61 | 1,62 | 5,88% | - |
| 31.03.2026 | 1,58 | 1,59 | 1,52 | 1,53 | 4,08% | - |
| 30.03.2026 | 1,58 | 1,59 | 1,37 | 1,47 | 0,34% | - |
| 27.03.2026 | 1,57 | 1,57 | 1,47 | 1,47 | -2,66% | - |
| 26.03.2026 | 1,57 | 1,57 | 1,46 | 1,51 | 2,73% | - |
| 25.03.2026 | 1,57 | 1,57 | 1,46 | 1,47 | 0,69% | - |