1,021$
-11,25%
Echtzeit-Aktienkurs Interpace Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Interpace Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 1,01 | 1,09 | 1,01 | 1,02 | -10,98% | - |
| 28.03.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -5,29% | - |
| 27.03.2025 | 1,24 | 1,27 | 1,21 | 1,21 | -1,48% | - |
| 26.03.2025 | 1,37 | 1,37 | 1,23 | 1,23 | -4,59% | - |
| 25.03.2025 | 1,25 | 1,29 | 1,25 | 1,29 | 2,78% | - |
| 24.03.2025 | 1,30 | 1,30 | 1,26 | 1,26 | -2,24% | - |
| 21.03.2025 | 1,28 | 1,29 | 1,27 | 1,29 | 3,35% | - |
| 20.03.2025 | 1,33 | 1,35 | 1,24 | 1,24 | -4,93% | - |
| 19.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 4,25% | - |
| 18.03.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 0,72% | - |
| 17.03.2025 | 1,23 | 1,25 | 1,23 | 1,25 | 1,16% | - |
| 14.03.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -0,55% | - |
| 13.03.2025 | 1,22 | 1,24 | 1,22 | 1,24 | 1,84% | - |
| 12.03.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 0,09% | - |
| 11.03.2025 | 1,22 | 1,23 | 1,21 | 1,22 | -0,77% | - |
| 10.03.2025 | 1,25 | 1,25 | 1,22 | 1,22 | -5,40% | - |
| 07.03.2025 | 1,33 | 1,33 | 1,29 | 1,29 | -2,56% | - |
| 06.03.2025 | 1,31 | 1,33 | 1,31 | 1,33 | 1,49% | - |
| 05.03.2025 | 1,28 | 1,33 | 1,28 | 1,31 | 1,34% | - |
| 04.03.2025 | 1,36 | 1,36 | 1,29 | 1,29 | -5,45% | - |
| 03.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,02% | - |
| 28.02.2025 | 1,40 | 1,40 | 1,38 | 1,38 | -1,36% | - |
| 27.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,60% | - |
| 26.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,01% | - |
| 25.02.2025 | 1,33 | 1,46 | 1,33 | 1,41 | 5,17% | - |
| 24.02.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,95% | - |
| 21.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,06% | - |
| 20.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,26% | - |
| 19.02.2025 | 1,34 | 1,34 | 1,33 | 1,33 | -0,44% | - |
| 18.02.2025 | 1,33 | 1,34 | 1,33 | 1,34 | -0,79% | - |
| 17.02.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,15% | - |
| 14.02.2025 | 1,26 | 1,35 | 1,26 | 1,34 | 6,57% | - |
| 13.02.2025 | 1,30 | 1,30 | 1,26 | 1,26 | -3,01% | - |
| 12.02.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 0,06% | - |
| 11.02.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,51% | - |
| 10.02.2025 | 1,30 | 1,31 | 1,26 | 1,31 | 0,93% | - |
| 07.02.2025 | 1,25 | 1,29 | 1,25 | 1,29 | 1,71% | - |
| 06.02.2025 | 1,30 | 1,30 | 1,27 | 1,27 | -2,01% | - |
| 05.02.2025 | 1,26 | 1,30 | 1,26 | 1,30 | 2,03% | - |
| 04.02.2025 | 1,25 | 1,29 | 1,25 | 1,27 | 2,06% | - |
| 03.02.2025 | 1,23 | 1,25 | 1,23 | 1,25 | 0,02% | - |
| 31.01.2025 | 1,24 | 1,26 | 1,23 | 1,25 | 2,11% | - |
| 30.01.2025 | 1,31 | 1,31 | 1,19 | 1,22 | -7,56% | - |
| 29.01.2025 | 1,32 | 1,33 | 1,32 | 1,32 | 1,36% | - |
| 28.01.2025 | 1,31 | 1,31 | 1,27 | 1,30 | 1,28% | - |
| 27.01.2025 | 1,03 | 1,45 | 1,03 | 1,29 | 38,80% | - |
| 24.01.2025 | 1,02 | 1,02 | 0,93 | 0,93 | -8,25% | - |
| 23.01.2025 | 0,95 | 1,03 | 0,95 | 1,01 | 5,36% | - |
| 22.01.2025 | 0,98 | 0,98 | 0,96 | 0,96 | -2,24% | - |
| 21.01.2025 | 0,98 | 0,98 | 0,98 | 0,98 | 1,67% | - |
| 17.01.2025 | 0,96 | 0,97 | 0,96 | 0,97 | -0,39% | - |
| 16.01.2025 | 0,96 | 0,97 | 0,95 | 0,97 | 1,72% | - |
| 15.01.2025 | 1,00 | 1,00 | 0,94 | 0,95 | -2,22% | - |
| 14.01.2025 | 0,64 | 0,97 | 0,64 | 0,97 | 55,04% | - |
| 13.01.2025 | 0,87 | 0,91 | 0,63 | 0,63 | -32,74% | - |
| 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% | - |