1,370€
-1,08%
Echtzeit-Aktienkurs Interpace Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Interpace Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 19.08.2026 | 1,34 | 1,37 | 1,34 | 1,37 | -19,41% | - |
| 05.05.2026 | 1,62 | 1,74 | 1,62 | 1,70 | -2,30% | - |
| 04.05.2026 | 1,83 | 1,86 | 1,67 | 1,74 | -1,42% | - |
| 30.04.2026 | 1,63 | 1,77 | 1,63 | 1,77 | 6,33% | - |
| 29.04.2026 | 1,62 | 1,78 | 1,62 | 1,66 | -0,60% | - |
| 28.04.2026 | 1,79 | 1,79 | 1,66 | 1,67 | 0,60% | - |
| 27.04.2026 | 1,79 | 1,79 | 1,66 | 1,66 | -2,92% | - |
| 24.04.2026 | 1,79 | 1,79 | 1,65 | 1,71 | 0,29% | - |
| 23.04.2026 | 1,62 | 1,72 | 1,62 | 1,71 | -0,87% | - |
| 22.04.2026 | 1,84 | 1,85 | 1,70 | 1,72 | -3,10% | - |
| 21.04.2026 | 1,81 | 1,91 | 1,66 | 1,78 | 2,01% | - |
| 20.04.2026 | 1,79 | 1,85 | 1,73 | 1,74 | -0,29% | - |
| 17.04.2026 | 1,82 | 1,85 | 1,74 | 1,75 | -1,41% | - |
| 16.04.2026 | 1,82 | 1,84 | 1,64 | 1,77 | -0,84% | - |
| 15.04.2026 | 1,80 | 1,82 | 1,75 | 1,79 | 1,42% | - |
| 14.04.2026 | 1,89 | 1,90 | 1,76 | 1,76 | -7,12% | - |
| 13.04.2026 | 1,82 | 1,91 | 1,77 | 1,90 | 3,27% | - |
| 10.04.2026 | 1,80 | 1,94 | 1,71 | 1,84 | 3,97% | 6.000,00 |
| 09.04.2026 | 1,72 | 2,05 | 1,67 | 1,77 | 4,75% | - |
| 08.04.2026 | 1,78 | 1,80 | 1,65 | 1,69 | -2,03% | - |
| 07.04.2026 | 1,70 | 1,74 | 1,70 | 1,72 | 2,99% | 6.112,00 |
| 02.04.2026 | 1,68 | 1,74 | 1,64 | 1,67 | 2,45% | - |
| 01.04.2026 | 1,65 | 1,71 | 1,61 | 1,63 | 0,93% | - |
| 31.03.2026 | 1,53 | 1,64 | 1,48 | 1,62 | 8,75% | - |
| 30.03.2026 | 1,53 | 1,59 | 1,44 | 1,49 | 0,68% | - |
| 27.03.2026 | 1,52 | 1,57 | 1,43 | 1,48 | 0,00% | - |
| 26.03.2026 | 1,51 | 1,57 | 1,43 | 1,48 | 0,68% | - |
| 25.03.2026 | 1,51 | 1,57 | 1,43 | 1,47 | 0,00% | - |
| 24.03.2026 | 1,50 | 1,56 | 1,42 | 1,47 | 0,69% | - |
| 23.03.2026 | 1,44 | 1,66 | 1,42 | 1,46 | 0,00% | - |
| 20.03.2026 | 1,55 | 1,61 | 1,41 | 1,46 | -2,02% | - |
| 19.03.2026 | 1,54 | 1,57 | 1,42 | 1,49 | -0,67% | - |
| 18.03.2026 | 1,43 | 1,51 | 1,43 | 1,50 | 0,00% | - |
| 17.03.2026 | 1,55 | 1,61 | 1,48 | 1,50 | 0,00% | - |
| 16.03.2026 | 1,59 | 1,64 | 1,50 | 1,50 | -2,61% | - |
| 13.03.2026 | 1,57 | 1,63 | 1,52 | 1,54 | 0,99% | - |
| 12.03.2026 | 1,57 | 1,63 | 1,49 | 1,52 | -0,65% | - |
| 11.03.2026 | 1,56 | 1,62 | 1,51 | 1,53 | 1,32% | - |
| 10.03.2026 | 1,48 | 1,52 | 1,48 | 1,51 | 2,03% | - |
| 09.03.2026 | 1,51 | 1,52 | 1,43 | 1,48 | -2,95% | - |
| 06.03.2026 | 1,52 | 1,53 | 1,51 | 1,53 | 0,66% | - |
| 05.03.2026 | 1,54 | 1,55 | 1,49 | 1,52 | -1,62% | - |
| 04.03.2026 | 1,52 | 1,55 | 1,52 | 1,54 | 1,32% | - |
| 03.03.2026 | 1,51 | 1,58 | 1,51 | 1,52 | 0,00% | 52.000,00 |
| 02.03.2026 | 1,50 | 1,55 | 1,48 | 1,52 | 1,67% | - |
| 27.02.2026 | 1,51 | 1,51 | 1,49 | 1,50 | -0,33% | - |
| 26.02.2026 | 1,49 | 1,51 | 1,49 | 1,50 | 0,67% | - |
| 25.02.2026 | 1,52 | 1,52 | 1,49 | 1,49 | -1,65% | - |
| 24.02.2026 | 1,54 | 1,54 | 1,51 | 1,52 | -0,98% | - |
| 23.02.2026 | 1,57 | 1,59 | 1,53 | 1,53 | -3,47% | - |
| 20.02.2026 | 1,51 | 1,59 | 1,47 | 1,59 | 4,97% | - |
| 19.02.2026 | 1,52 | 1,52 | 1,50 | 1,51 | 0,33% | - |
| 18.02.2026 | 1,55 | 1,57 | 1,51 | 1,51 | -2,59% | - |
| 17.02.2026 | 1,55 | 1,56 | 1,54 | 1,55 | -0,64% | - |
| 16.02.2026 | 1,55 | 1,56 | 1,54 | 1,56 | 0,32% | - |
| 13.02.2026 | 1,55 | 1,56 | 1,54 | 1,55 | 0,00% | - |
| 12.02.2026 | 1,70 | 1,70 | 1,54 | 1,55 | 0,65% | 825,00 |
| 11.02.2026 | 1,55 | 1,57 | 1,53 | 1,54 | -0,32% | - |
| 10.02.2026 | 1,53 | 1,56 | 1,49 | 1,55 | 1,31% | - |
| 09.02.2026 | 1,10 | 1,54 | 1,10 | 1,53 | 1,33% | - |
| 06.02.2026 | 1,49 | 1,52 | 1,48 | 1,51 | 2,03% | - |
| 05.02.2026 | 1,54 | 1,55 | 1,48 | 1,48 | -4,22% | - |
| 04.02.2026 | 1,57 | 1,58 | 1,42 | 1,54 | -2,22% | - |
| 03.02.2026 | 1,16 | 1,58 | 1,16 | 1,58 | 2,94% | - |
| 02.02.2026 | 1,57 | 1,60 | 1,45 | 1,53 | -3,16% | - |
| 30.01.2026 | 1,44 | 1,60 | 1,43 | 1,58 | 10,10% | - |
| 29.01.2026 | 1,51 | 1,51 | 1,44 | 1,44 | -4,65% | - |
| 28.01.2026 | 1,46 | 1,52 | 1,45 | 1,51 | 3,79% | - |
| 27.01.2026 | 1,48 | 1,55 | 1,45 | 1,45 | -1,69% | - |
| 26.01.2026 | 1,47 | 1,51 | 1,46 | 1,48 | 0,68% | 500,00 |
| 23.01.2026 | 1,49 | 1,51 | 1,47 | 1,47 | -1,01% | - |
| 22.01.2026 | 1,52 | 1,53 | 1,48 | 1,48 | -2,63% | - |
| 21.01.2026 | 1,53 | 1,53 | 1,49 | 1,52 | 0,00% | - |
| 20.01.2026 | 1,09 | 1,54 | 1,08 | 1,52 | 38,81% | - |
| 19.01.2026 | 1,09 | 1,10 | 1,08 | 1,10 | -0,45% | - |
| 16.01.2026 | 1,11 | 1,12 | 1,03 | 1,10 | -0,90% | - |
| 15.01.2026 | 1,11 | 1,14 | 1,10 | 1,11 | 0,91% | - |
| 14.01.2026 | 1,06 | 1,18 | 1,05 | 1,10 | 3,77% | - |
| 13.01.2026 | 1,03 | 1,07 | 1,02 | 1,06 | 2,91% | - |
| 12.01.2026 | 0,97 | 1,03 | 0,97 | 1,03 | 5,32% | - |
| 09.01.2026 | 0,93 | 1,00 | 0,92 | 0,98 | 5,39% | - |
| 08.01.2026 | 0,69 | 0,95 | 0,69 | 0,93 | -1,80% | - |
| 07.01.2026 | 0,97 | 1,01 | 0,93 | 0,95 | -3,08% | - |
| 06.01.2026 | 0,74 | 1,00 | 0,74 | 0,98 | 0,52% | - |
| 05.01.2026 | 0,98 | 0,99 | 0,97 | 0,97 | -0,82% | - |
| 02.01.2026 | 1,06 | 1,08 | 0,97 | 0,98 | -4,40% | - |
| 30.12.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 0,49% | - |
| 29.12.2025 | 1,04 | 1,05 | 1,01 | 1,02 | 13,36% | - |
| 23.12.2025 | 0,92 | 0,93 | 0,85 | 0,90 | -2,92% | - |
| 22.12.2025 | 0,97 | 1,02 | 0,91 | 0,93 | -4,93% | - |
| 19.12.2025 | 1,12 | 1,13 | 0,96 | 0,97 | -13,36% | - |
| 18.12.2025 | 1,06 | 1,13 | 1,06 | 1,12 | 5,45% | - |
| 17.12.2025 | 1,07 | 1,08 | 1,03 | 1,07 | 0,00% | - |
| 16.12.2025 | 0,99 | 1,08 | 0,96 | 1,07 | 6,82% | - |
| 15.12.2025 | 0,97 | 1,15 | 0,97 | 1,00 | -13,30% | - |
| 12.12.2025 | 1,20 | 1,24 | 1,14 | 1,15 | -4,17% | - |
| 11.12.2025 | 1,07 | 1,25 | 1,07 | 1,20 | -2,44% | - |
| 10.12.2025 | 1,29 | 1,31 | 1,05 | 1,23 | -4,65% | - |
| 09.12.2025 | 1,13 | 1,47 | 1,12 | 1,29 | 15,18% | 9.000,00 |