1,594$
0,08%
Echtzeit-Aktienkurs Interpace Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Interpace Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 1,61 | 1,61 | 1,59 | 1,59 | -0,69% | - |
| 18.08.2026 | 1,66 | 1,66 | 1,57 | 1,60 | -3,27% | - |
| 17.08.2026 | 1,66 | 1,67 | 1,65 | 1,66 | -0,39% | - |
| 14.08.2026 | 1,70 | 1,70 | 1,64 | 1,66 | -0,90% | - |
| 13.08.2026 | 1,70 | 1,70 | 1,63 | 1,68 | -0,06% | - |
| 12.08.2026 | 1,67 | 1,69 | 1,67 | 1,68 | 0,93% | - |
| 11.08.2026 | 1,69 | 1,69 | 1,66 | 1,67 | -1,23% | - |
| 10.08.2026 | 1,63 | 1,69 | 1,63 | 1,69 | 3,88% | - |
| 06.08.2026 | 1,62 | 1,64 | 1,59 | 1,62 | 1,18% | - |
| 05.08.2026 | 1,46 | 1,60 | 1,46 | 1,60 | 6,05% | - |
| 04.08.2026 | 1,58 | 1,58 | 1,43 | 1,51 | -3,46% | - |
| 03.08.2026 | 1,49 | 1,57 | 1,48 | 1,57 | 5,03% | - |
| 30.07.2026 | 1,46 | 1,49 | 1,44 | 1,49 | 0,18% | - |
| 29.07.2026 | 1,56 | 1,56 | 1,49 | 1,49 | -4,17% | - |
| 28.07.2026 | 1,53 | 1,55 | 1,50 | 1,55 | 0,83% | - |
| 27.07.2026 | 1,48 | 1,54 | 1,44 | 1,54 | 6,77% | - |
| 23.07.2026 | 1,51 | 1,52 | 1,44 | 1,44 | -4,12% | - |
| 22.07.2026 | 1,51 | 1,51 | 1,49 | 1,51 | 0,41% | - |
| 21.07.2026 | 1,49 | 1,50 | 1,45 | 1,50 | 1,77% | - |
| 20.07.2026 | 1,48 | 1,49 | 1,46 | 1,47 | -3,26% | - |
| 16.07.2026 | 1,62 | 1,62 | 1,52 | 1,52 | -4,64% | - |
| 15.07.2026 | 1,66 | 1,66 | 1,59 | 1,60 | 0,83% | - |
| 14.07.2026 | 1,59 | 1,59 | 1,54 | 1,58 | 0,44% | - |
| 13.07.2026 | 1,64 | 1,66 | 1,58 | 1,58 | -3,17% | - |
| 09.07.2026 | 1,63 | 1,63 | 1,62 | 1,63 | 0,06% | - |
| 08.07.2026 | 1,65 | 1,65 | 1,62 | 1,63 | -1,24% | - |
| 07.07.2026 | 1,68 | 1,68 | 1,64 | 1,65 | -1,61% | - |
| 06.07.2026 | 1,64 | 1,68 | 1,64 | 1,68 | 2,50% | - |
| 02.07.2026 | 1,66 | 1,66 | 1,63 | 1,63 | 0,04% | - |
| 01.07.2026 | 1,65 | 1,65 | 1,63 | 1,63 | -0,86% | - |
| 30.06.2026 | 1,69 | 1,75 | 1,65 | 1,65 | -1,81% | - |
| 29.06.2026 | 1,64 | 1,68 | 1,64 | 1,68 | 3,86% | - |
| 25.06.2026 | 1,70 | 1,70 | 1,61 | 1,62 | -5,10% | - |
| 24.06.2026 | 1,64 | 1,70 | 1,64 | 1,70 | 3,21% | - |
| 23.06.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -0,41% | - |
| 22.06.2026 | 1,67 | 1,68 | 1,65 | 1,66 | -0,76% | - |
| 19.06.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,72% | - |
| 18.06.2026 | 1,67 | 1,67 | 1,61 | 1,66 | 0,63% | - |
| 17.06.2026 | 1,61 | 1,65 | 1,61 | 1,65 | 2,10% | - |
| 16.06.2026 | 1,59 | 1,70 | 1,59 | 1,61 | 0,55% | - |
| 15.06.2026 | 1,62 | 1,62 | 1,60 | 1,60 | -5,24% | - |
| 11.06.2026 | 1,74 | 1,74 | 1,69 | 1,69 | -2,23% | - |
| 10.06.2026 | 1,66 | 1,75 | 1,66 | 1,73 | 5,12% | - |
| 09.06.2026 | 1,66 | 1,66 | 1,63 | 1,65 | 0,57% | - |
| 08.06.2026 | 1,65 | 1,65 | 1,61 | 1,64 | -6,28% | - |
| 04.06.2026 | 1,75 | 1,75 | 1,74 | 1,75 | 1,01% | - |
| 03.06.2026 | 1,78 | 1,78 | 1,73 | 1,73 | -2,53% | - |
| 02.06.2026 | 1,73 | 1,78 | 1,73 | 1,78 | 2,71% | - |
| 01.06.2026 | 1,75 | 1,75 | 1,73 | 1,73 | -5,24% | - |
| 28.05.2026 | 1,83 | 1,83 | 1,82 | 1,82 | 0,15% | - |
| 27.05.2026 | 1,78 | 1,82 | 1,74 | 1,82 | 2,38% | - |
| 26.05.2026 | 1,83 | 1,83 | 1,78 | 1,78 | -2,14% | - |
| 21.05.2026 | 1,82 | 1,82 | 1,81 | 1,82 | 0,58% | - |
| 20.05.2026 | 1,72 | 1,81 | 1,72 | 1,81 | 5,24% | - |
| 19.05.2026 | 1,69 | 1,72 | 1,69 | 1,72 | 1,33% | - |
| 18.05.2026 | 1,74 | 1,76 | 1,69 | 1,69 | -10,96% | - |
| 14.05.2026 | 1,91 | 1,91 | 1,90 | 1,90 | -2,71% | - |
| 13.05.2026 | 2,06 | 2,08 | 1,95 | 1,96 | -4,86% | - |
| 12.05.2026 | 2,05 | 2,06 | 2,05 | 2,06 | 1,54% | - |
| 11.05.2026 | 2,05 | 2,08 | 2,01 | 2,03 | -1,94% | - |
| 07.05.2026 | 2,08 | 2,08 | 2,06 | 2,07 | 0,48% | - |
| 06.05.2026 | 1,99 | 2,06 | 1,99 | 2,06 | 3,67% | - |
| 05.05.2026 | 2,03 | 2,03 | 1,98 | 1,98 | -1,98% | - |
| 04.05.2026 | 2,17 | 2,17 | 2,02 | 2,02 | 3,00% | - |
| 30.04.2026 | 2,02 | 2,02 | 1,96 | 1,96 | 0,80% | - |
| 29.04.2026 | 2,00 | 2,00 | 1,94 | 1,95 | -0,20% | - |
| 27.04.2026 | 2,07 | 2,07 | 1,95 | 1,95 | -2,07% | - |
| 24.04.2026 | 2,09 | 2,09 | 1,97 | 1,99 | -0,24% | - |
| 23.04.2026 | 1,98 | 2,00 | 1,97 | 2,00 | -6,49% | - |
| 22.04.2026 | 2,16 | 2,16 | 2,14 | 2,14 | 2,67% | - |
| 21.04.2026 | 2,11 | 2,11 | 2,07 | 2,08 | 1,15% | - |
| 20.04.2026 | 2,11 | 2,13 | 2,04 | 2,06 | 0,31% | - |
| 17.04.2026 | 2,18 | 2,18 | 2,05 | 2,05 | -2,03% | - |
| 16.04.2026 | 2,15 | 2,15 | 1,98 | 2,09 | -0,05% | - |
| 15.04.2026 | 2,13 | 2,13 | 2,09 | 2,09 | 6,65% | - |
| 09.04.2026 | 2,04 | 2,04 | 1,96 | 1,96 | -0,08% | - |
| 08.04.2026 | 2,07 | 2,07 | 1,94 | 1,97 | -1,44% | - |
| 07.04.2026 | 1,99 | 2,00 | 1,98 | 1,99 | 3,20% | - |
| 02.04.2026 | 1,98 | 1,98 | 1,89 | 1,93 | 2,86% | - |
| 01.04.2026 | 1,96 | 1,96 | 1,87 | 1,88 | 4,87% | - |
| 31.03.2026 | 1,82 | 1,82 | 1,76 | 1,79 | 5,68% | - |
| 30.03.2026 | 1,73 | 1,73 | 1,68 | 1,70 | -0,68% | - |
| 27.03.2026 | 1,77 | 1,77 | 1,67 | 1,71 | -1,38% | - |
| 26.03.2026 | 1,79 | 1,79 | 1,70 | 1,73 | 2,36% | - |
| 25.03.2026 | 1,82 | 1,82 | 1,69 | 1,69 | 0,34% | - |
| 24.03.2026 | 1,76 | 1,76 | 1,68 | 1,69 | -0,65% | - |
| 23.03.2026 | 1,85 | 1,85 | 1,69 | 1,70 | 0,79% | - |
| 20.03.2026 | 1,86 | 1,86 | 1,68 | 1,68 | -1,84% | - |
| 19.03.2026 | 1,76 | 1,76 | 1,71 | 1,71 | -0,05% | - |
| 18.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -0,83% | - |
| 17.03.2026 | 1,81 | 1,81 | 1,72 | 1,73 | 0,30% | - |
| 16.03.2026 | 1,88 | 1,88 | 1,72 | 1,72 | -1,60% | - |
| 13.03.2026 | 1,83 | 1,83 | 1,75 | 1,75 | 0,24% | - |
| 12.03.2026 | 1,86 | 1,86 | 1,75 | 1,75 | -0,18% | - |
| 11.03.2026 | 1,85 | 1,85 | 1,74 | 1,75 | 0,10% | - |
| 10.03.2026 | 1,73 | 1,76 | 1,73 | 1,75 | 1,83% | - |
| 09.03.2026 | 1,73 | 1,73 | 1,71 | 1,72 | -2,72% | - |
| 06.03.2026 | 1,75 | 1,77 | 1,75 | 1,77 | 1,63% | - |
| 05.03.2026 | 1,77 | 1,79 | 1,74 | 1,74 | -2,62% | - |
| 04.03.2026 | 1,77 | 1,79 | 1,77 | 1,78 | 0,82% | - |