0,863$
-7,62%
Echtzeit-Aktienkurs Interpace Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Interpace Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 2,53 | 2,53 | 0,70 | 0,93 | -66,70% | - |
| 08.01.2025 | 2,69 | 2,81 | 2,65 | 2,81 | 3,43% | - |
| 07.01.2025 | 2,63 | 2,73 | 2,63 | 2,71 | 5,41% | - |
| 06.01.2025 | 2,65 | 2,65 | 2,52 | 2,57 | -2,89% | - |
| 03.01.2025 | 2,81 | 2,81 | 2,60 | 2,65 | -4,47% | - |
| 02.01.2025 | 2,81 | 2,81 | 2,77 | 2,77 | -2,84% | - |
| 27.12.2024 | 2,99 | 2,99 | 2,86 | 2,86 | 0,77% | - |
| 23.12.2024 | 2,84 | 2,84 | 2,83 | 2,83 | -0,60% | - |
| 20.12.2024 | 2,77 | 2,88 | 2,76 | 2,85 | 2,78% | - |
| 19.12.2024 | 2,63 | 2,77 | 2,63 | 2,77 | 4,62% | - |
| 18.12.2024 | 2,85 | 2,86 | 2,63 | 2,65 | -6,96% | - |
| 17.12.2024 | 2,89 | 2,89 | 2,85 | 2,85 | -3,26% | - |
| 16.12.2024 | 2,99 | 3,11 | 2,95 | 2,95 | -5,45% | - |
| 13.12.2024 | 3,07 | 3,12 | 3,07 | 3,12 | 0,65% | - |
| 12.12.2024 | 3,11 | 3,11 | 3,02 | 3,10 | 0,88% | - |
| 11.12.2024 | 2,92 | 3,08 | 2,92 | 3,07 | 5,05% | - |
| 10.12.2024 | 2,91 | 2,92 | 2,90 | 2,92 | 0,20% | - |
| 09.12.2024 | 2,99 | 2,99 | 2,92 | 2,92 | -3,42% | - |
| 06.12.2024 | 3,05 | 3,05 | 3,02 | 3,02 | -0,11% | - |
| 05.12.2024 | 2,97 | 3,02 | 2,94 | 3,02 | 1,19% | - |
| 04.12.2024 | 2,91 | 2,99 | 2,91 | 2,99 | 2,33% | - |
| 03.12.2024 | 3,14 | 3,14 | 2,76 | 2,92 | -8,58% | - |
| 02.12.2024 | 3,22 | 3,26 | 3,19 | 3,19 | -0,83% | - |
| 29.11.2024 | 3,24 | 3,24 | 3,22 | 3,22 | 0,51% | - |
| 27.11.2024 | 3,10 | 3,20 | 3,10 | 3,20 | 6,18% | - |
| 26.11.2024 | 2,78 | 3,03 | 2,75 | 3,02 | 7,48% | - |
| 25.11.2024 | 2,82 | 2,82 | 2,80 | 2,81 | 0,27% | - |
| 22.11.2024 | 2,76 | 2,80 | 2,75 | 2,80 | 1,42% | - |
| 21.11.2024 | 2,72 | 2,76 | 2,72 | 2,76 | -0,96% | - |
| 20.11.2024 | 2,76 | 2,79 | 2,75 | 2,79 | 1,75% | - |
| 19.11.2024 | 2,99 | 3,00 | 2,74 | 2,74 | -9,94% | - |
| 18.11.2024 | 3,09 | 3,14 | 3,04 | 3,04 | -2,03% | - |
| 15.11.2024 | 3,23 | 3,23 | 3,06 | 3,10 | -3,63% | - |
| 14.11.2024 | 3,29 | 3,29 | 3,20 | 3,22 | -5,35% | - |
| 13.11.2024 | 3,10 | 3,54 | 3,09 | 3,40 | 9,17% | - |
| 12.11.2024 | 3,05 | 3,12 | 3,03 | 3,12 | 1,32% | - |
| 11.11.2024 | 3,17 | 3,29 | 3,08 | 3,08 | -6,42% | - |
| 08.11.2024 | 3,43 | 3,43 | 3,17 | 3,29 | -3,76% | - |
| 07.11.2024 | 3,20 | 3,60 | 3,14 | 3,42 | 12,49% | - |
| 06.11.2024 | 3,17 | 3,17 | 2,82 | 3,04 | -3,40% | - |
| 05.11.2024 | 2,53 | 3,48 | 2,53 | 3,14 | 25,48% | - |
| 04.11.2024 | 2,57 | 2,57 | 2,50 | 2,50 | -1,30% | - |
| 01.11.2024 | 2,54 | 2,54 | 2,52 | 2,54 | -0,52% | - |
| 31.10.2024 | 2,52 | 2,58 | 2,52 | 2,55 | -0,04% | - |
| 30.10.2024 | 2,64 | 2,64 | 2,55 | 2,55 | -4,54% | - |
| 29.10.2024 | 2,82 | 2,82 | 2,67 | 2,67 | -4,94% | - |
| 28.10.2024 | 2,81 | 2,81 | 2,81 | 2,81 | 4,71% | - |
| 25.10.2024 | 2,60 | 2,69 | 2,60 | 2,69 | -5,38% | - |
| 24.10.2024 | 2,87 | 2,87 | 2,82 | 2,84 | -1,13% | - |
| 23.10.2024 | 2,86 | 2,87 | 2,82 | 2,87 | 1,05% | - |
| 22.10.2024 | 2,72 | 2,86 | 2,72 | 2,84 | 2,49% | - |
| 21.10.2024 | 2,90 | 2,93 | 2,75 | 2,77 | -7,13% | - |
| 18.10.2024 | 3,07 | 3,07 | 2,94 | 2,98 | -7,88% | - |
| 17.10.2024 | 2,75 | 3,30 | 2,66 | 3,24 | 29,18% | - |
| 16.10.2024 | 2,13 | 2,52 | 2,13 | 2,51 | 17,67% | - |
| 15.10.2024 | 2,07 | 2,13 | 2,07 | 2,13 | 2,56% | - |
| 14.10.2024 | 2,09 | 2,10 | 2,08 | 2,08 | -1,75% | - |
| 11.10.2024 | 2,12 | 2,12 | 2,11 | 2,12 | -0,40% | - |
| 10.10.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -0,52% | - |
| 09.10.2024 | 2,13 | 2,13 | 2,12 | 2,13 | 1,03% | - |
| 08.10.2024 | 2,10 | 2,11 | 2,09 | 2,11 | 0,22% | - |
| 07.10.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 0,53% | - |
| 04.10.2024 | 2,08 | 2,10 | 2,08 | 2,10 | -0,79% | - |
| 03.10.2024 | 2,10 | 2,12 | 2,10 | 2,11 | 1,16% | - |
| 02.10.2024 | 2,10 | 2,13 | 2,09 | 2,09 | -0,96% | - |
| 01.10.2024 | 1,98 | 2,12 | 1,98 | 2,11 | 9,54% | - |
| 30.09.2024 | 1,75 | 2,15 | 1,75 | 1,93 | 10,85% | - |
| 27.09.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -0,21% | - |
| 26.09.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -0,12% | - |
| 25.09.2024 | 1,72 | 1,75 | 1,72 | 1,74 | 0,75% | - |
| 24.09.2024 | 1,75 | 1,75 | 1,73 | 1,73 | -1,73% | - |
| 23.09.2024 | 1,75 | 1,77 | 1,68 | 1,76 | 1,02% | - |
| 20.09.2024 | 1,59 | 1,74 | 1,59 | 1,74 | 5,47% | - |
| 19.09.2024 | 1,63 | 1,65 | 1,63 | 1,65 | 1,49% | - |
| 18.09.2024 | 1,62 | 1,63 | 1,62 | 1,63 | -0,30% | - |
| 17.09.2024 | 1,56 | 1,64 | 1,56 | 1,63 | 3,01% | - |
| 16.09.2024 | 1,56 | 1,61 | 1,56 | 1,59 | 0,32% | - |
| 13.09.2024 | 1,56 | 1,61 | 1,56 | 1,58 | 1,20% | - |
| 12.09.2024 | 1,57 | 1,58 | 1,56 | 1,56 | 0,62% | - |
| 11.09.2024 | 1,56 | 1,56 | 1,54 | 1,55 | -4,01% | - |
| 10.09.2024 | 1,70 | 1,70 | 1,62 | 1,62 | -2,48% | - |
| 09.09.2024 | 1,64 | 1,66 | 1,63 | 1,66 | 1,14% | - |
| 06.09.2024 | 1,63 | 1,64 | 1,63 | 1,64 | 1,02% | - |
| 05.09.2024 | 1,62 | 1,62 | 1,59 | 1,62 | 0,19% | - |
| 04.09.2024 | 1,63 | 1,63 | 1,62 | 1,62 | -0,80% | - |
| 03.09.2024 | 1,64 | 1,64 | 1,63 | 1,63 | 0,02% | - |
| 30.08.2024 | 1,54 | 1,63 | 1,54 | 1,63 | 3,35% | - |
| 29.08.2024 | 1,59 | 1,61 | 1,58 | 1,58 | -1,31% | - |
| 28.08.2024 | 1,65 | 1,66 | 1,60 | 1,60 | -2,98% | - |
| 27.08.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,08% | - |
| 26.08.2024 | 1,69 | 1,69 | 1,65 | 1,65 | -2,31% | - |
| 23.08.2024 | 1,52 | 1,70 | 1,52 | 1,69 | 11,68% | - |
| 22.08.2024 | 1,49 | 1,54 | 1,49 | 1,51 | -0,64% | - |
| 21.08.2024 | 1,50 | 1,52 | 1,49 | 1,52 | 1,62% | - |
| 20.08.2024 | 1,43 | 1,50 | 1,43 | 1,50 | 3,54% | - |
| 19.08.2024 | 1,49 | 1,49 | 1,45 | 1,45 | -1,86% | - |
| 16.08.2024 | 1,45 | 1,47 | 1,45 | 1,47 | 2,13% | - |
| 15.08.2024 | 1,43 | 1,44 | 1,42 | 1,44 | 0,79% | - |
| 14.08.2024 | 1,46 | 1,46 | 1,43 | 1,43 | -2,54% | - |
| 13.08.2024 | 1,44 | 1,47 | 1,44 | 1,47 | 0,66% | - |