0,580$
-7,79%
Echtzeit-Aktienkurs Inhibikase Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Inhibikase Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 1,58 | 1,60 | 1,55 | 1,56 | -2,50% | 57.447,00 |
| 15.09.2025 | 1,54 | 1,60 | 1,50 | 1,60 | 2,56% | 157.294,00 |
| 12.09.2025 | 1,68 | 1,68 | 1,55 | 1,56 | -7,14% | 78.651,00 |
| 11.09.2025 | 1,56 | 1,73 | 1,50 | 1,68 | 9,09% | 98.291,00 |
| 10.09.2025 | 1,64 | 1,64 | 1,53 | 1,54 | -7,78% | 107.764,00 |
| 09.09.2025 | 1,66 | 1,68 | 1,60 | 1,67 | 0,60% | 33.254,00 |
| 08.09.2025 | 1,68 | 1,73 | 1,65 | 1,66 | -0,60% | 48.552,00 |
| 05.09.2025 | 1,70 | 1,70 | 1,66 | 1,67 | -51,45% | 209.450,00 |
| 13.12.2024 | 3,18 | 3,50 | 3,17 | 3,44 | 6,17% | 337.567,00 |
| 12.12.2024 | 3,21 | 3,50 | 3,12 | 3,24 | 1,25% | 246.040,00 |
| 11.12.2024 | 3,15 | 3,55 | 3,15 | 3,20 | 0,00% | 412.190,00 |
| 10.12.2024 | 3,21 | 3,60 | 3,17 | 3,20 | -0,31% | 287.703,00 |
| 09.12.2024 | 3,54 | 3,61 | 3,02 | 3,21 | -2,13% | 520.266,00 |
| 06.12.2024 | 2,68 | 3,33 | 2,68 | 3,28 | 20,15% | 408.733,00 |
| 05.12.2024 | 2,71 | 2,81 | 2,57 | 2,73 | -0,36% | 132.426,00 |
| 04.12.2024 | 2,77 | 2,85 | 2,63 | 2,74 | -2,14% | 140.362,00 |
| 03.12.2024 | 2,70 | 2,90 | 2,66 | 2,80 | 1,45% | 179.010,00 |
| 02.12.2024 | 2,99 | 3,17 | 2,70 | 2,76 | -5,48% | 263.875,00 |
| 29.11.2024 | 2,76 | 2,98 | 2,76 | 2,92 | 6,96% | 179.157,00 |
| 27.11.2024 | 2,40 | 2,86 | 2,39 | 2,73 | 15,68% | 293.859,00 |
| 26.11.2024 | 2,38 | 2,48 | 2,26 | 2,36 | 0,85% | 111.792,00 |
| 25.11.2024 | 2,32 | 2,50 | 2,25 | 2,34 | 1,30% | 199.224,00 |
| 22.11.2024 | 2,02 | 2,39 | 1,96 | 2,31 | 16,67% | 199.363,00 |
| 20.11.2024 | 2,01 | 2,10 | 1,88 | 1,98 | -1,00% | 118.953,00 |
| 19.11.2024 | 1,96 | 2,05 | 1,92 | 2,00 | 1,52% | 170.372,00 |
| 18.11.2024 | 2,07 | 2,08 | 1,95 | 1,97 | -3,90% | 119.401,00 |
| 15.11.2024 | 2,35 | 2,35 | 1,94 | 2,05 | -13,14% | 400.086,00 |
| 14.11.2024 | 2,46 | 2,50 | 2,26 | 2,36 | -1,67% | 110.060,00 |
| 13.11.2024 | 2,87 | 2,87 | 2,29 | 2,40 | -16,96% | 372.143,00 |
| 12.11.2024 | 2,85 | 2,89 | 2,57 | 2,89 | 0,52% | 190.552,00 |
| 11.11.2024 | 2,99 | 3,20 | 2,60 | 2,88 | -0,17% | 660.210,00 |
| 08.11.2024 | 2,86 | 3,69 | 2,85 | 2,88 | 3,60% | 1.568.317,00 |
| 07.11.2024 | 2,69 | 2,79 | 2,56 | 2,78 | 3,35% | 250.249,00 |
| 06.11.2024 | 2,65 | 2,75 | 2,62 | 2,69 | 1,51% | 126.309,00 |
| 05.11.2024 | 2,62 | 2,72 | 2,61 | 2,65 | 1,53% | 99.749,00 |
| 04.11.2024 | 2,62 | 2,75 | 2,44 | 2,61 | -1,14% | 166.365,00 |
| 01.11.2024 | 2,54 | 2,73 | 2,54 | 2,64 | 4,35% | 85.917,00 |
| 31.10.2024 | 2,80 | 2,80 | 2,37 | 2,53 | -8,00% | 344.032,00 |
| 30.10.2024 | 2,65 | 2,78 | 2,57 | 2,75 | 4,17% | 188.788,00 |
| 29.10.2024 | 2,75 | 2,79 | 2,56 | 2,64 | -3,65% | 193.176,00 |
| 28.10.2024 | 2,44 | 2,79 | 2,43 | 2,74 | 13,22% | 528.724,00 |
| 25.10.2024 | 2,49 | 2,61 | 2,37 | 2,42 | -3,97% | 288.984,00 |
| 24.10.2024 | 2,59 | 2,62 | 2,40 | 2,52 | 3,70% | 663.902,00 |
| 23.10.2024 | 2,15 | 2,54 | 2,15 | 2,43 | 15,17% | 470.262,00 |
| 22.10.2024 | 2,05 | 2,13 | 1,90 | 2,11 | -4,95% | 155.253,00 |
| 21.10.2024 | 2,21 | 2,43 | 2,20 | 2,22 | 4,23% | 197.153,00 |
| 18.10.2024 | 2,32 | 2,33 | 2,00 | 2,13 | -9,36% | 273.129,00 |
| 17.10.2024 | 1,89 | 2,51 | 1,89 | 2,35 | 21,13% | 627.261,00 |
| 16.10.2024 | 1,68 | 2,04 | 1,65 | 1,94 | 13,45% | 442.206,00 |
| 15.10.2024 | 1,57 | 1,73 | 1,52 | 1,71 | 7,55% | 260.943,00 |
| 14.10.2024 | 1,40 | 1,65 | 1,40 | 1,59 | 8,16% | 339.581,00 |
| 11.10.2024 | 1,27 | 1,50 | 1,27 | 1,47 | 13,08% | 679.929,00 |
| 10.10.2024 | 1,31 | 1,34 | 1,15 | 1,30 | 2,36% | 718.259,00 |
| 09.10.2024 | 1,52 | 1,92 | 1,15 | 1,27 | 6,72% | 19.302.085,00 |
| 08.10.2024 | 1,17 | 1,30 | 1,15 | 1,19 | -4,80% | 24.258,00 |
| 07.10.2024 | 1,23 | 1,31 | 1,20 | 1,25 | -0,79% | 12.960,00 |
| 04.10.2024 | 1,31 | 1,31 | 1,26 | 1,26 | -0,79% | 6.940,00 |
| 03.10.2024 | 1,25 | 1,29 | 1,22 | 1,27 | 5,83% | 4.103,00 |
| 02.10.2024 | 1,19 | 1,30 | 1,19 | 1,20 | -1,64% | 9.244,00 |
| 01.10.2024 | 1,29 | 1,31 | 1,22 | 1,22 | -4,69% | 10.900,00 |
| 30.09.2024 | 1,20 | 1,30 | 1,19 | 1,28 | 9,40% | 13.820,00 |
| 27.09.2024 | 1,13 | 1,20 | 1,13 | 1,17 | 1,74% | 9.155,00 |
| 26.09.2024 | 1,13 | 1,17 | 1,13 | 1,15 | 1,77% | 16.918,00 |
| 25.09.2024 | 1,19 | 1,22 | 1,12 | 1,13 | -1,74% | 29.772,00 |
| 24.09.2024 | 1,17 | 1,17 | 1,15 | 1,15 | -1,71% | 12.465,00 |
| 23.09.2024 | 1,24 | 1,24 | 1,17 | 1,17 | -2,50% | 14.294,00 |
| 20.09.2024 | 1,17 | 1,22 | 1,17 | 1,20 | 3,09% | 41.405,00 |
| 19.09.2024 | 1,22 | 1,24 | 1,15 | 1,16 | -0,51% | 21.350,00 |
| 18.09.2024 | 1,19 | 1,24 | 1,16 | 1,17 | 0,86% | 7.588,00 |
| 17.09.2024 | 1,16 | 1,30 | 1,15 | 1,16 | 0,00% | 15.458,00 |
| 16.09.2024 | 1,19 | 1,31 | 1,15 | 1,16 | -1,69% | 35.158,00 |
| 13.09.2024 | 1,28 | 1,29 | 1,18 | 1,18 | -1,67% | 17.512,00 |
| 12.09.2024 | 1,34 | 1,40 | 1,17 | 1,20 | -9,09% | 33.651,00 |
| 11.09.2024 | 1,31 | 1,43 | 1,26 | 1,32 | -1,49% | 35.270,00 |
| 10.09.2024 | 1,33 | 1,51 | 1,31 | 1,34 | -3,60% | 55.084,00 |
| 09.09.2024 | 1,33 | 1,39 | 1,28 | 1,39 | 3,73% | 5.680,00 |
| 06.09.2024 | 1,28 | 1,38 | 1,28 | 1,34 | -1,47% | 8.030,00 |
| 05.09.2024 | 1,34 | 1,40 | 1,34 | 1,36 | 0,74% | 1.196,00 |
| 04.09.2024 | 1,38 | 1,43 | 1,27 | 1,35 | 0,75% | 4.599,00 |
| 03.09.2024 | 1,37 | 1,41 | 1,29 | 1,34 | -4,29% | 6.796,00 |
| 30.08.2024 | 1,33 | 1,40 | 1,33 | 1,40 | 0,97% | 3.098,00 |
| 29.08.2024 | 1,34 | 1,42 | 1,34 | 1,39 | 0,18% | 10.604,00 |
| 28.08.2024 | 1,42 | 1,42 | 1,31 | 1,38 | -1,14% | 26.684,00 |
| 27.08.2024 | 1,40 | 1,45 | 1,35 | 1,40 | -0,71% | 8.660,00 |
| 26.08.2024 | 1,53 | 1,56 | 1,34 | 1,41 | -1,40% | 92.512,00 |
| 23.08.2024 | 1,34 | 1,46 | 1,33 | 1,43 | 4,38% | 11.321,00 |
| 22.08.2024 | 1,45 | 1,48 | 1,31 | 1,37 | -5,52% | 21.635,00 |
| 21.08.2024 | 1,45 | 1,45 | 1,39 | 1,45 | 2,84% | 8.270,00 |
| 20.08.2024 | 1,29 | 1,59 | 1,29 | 1,41 | 10,16% | 114.892,00 |
| 19.08.2024 | 1,29 | 1,38 | 1,19 | 1,28 | 0,79% | 18.035,00 |
| 16.08.2024 | 1,28 | 1,34 | 1,20 | 1,27 | 3,25% | 7.622,00 |
| 15.08.2024 | 1,33 | 1,39 | 1,20 | 1,23 | -5,38% | 7.770,00 |
| 14.08.2024 | 1,38 | 1,39 | 1,28 | 1,30 | -5,80% | 13.313,00 |
| 13.08.2024 | 1,41 | 1,41 | 1,30 | 1,38 | 4,55% | 15.572,00 |
| 12.08.2024 | 1,34 | 1,42 | 1,28 | 1,32 | 3,13% | 11.303,00 |
| 09.08.2024 | 1,29 | 1,44 | 1,27 | 1,28 | -0,78% | 7.562,00 |
| 08.08.2024 | 1,30 | 1,42 | 1,26 | 1,29 | 1,57% | 21.814,00 |
| 07.08.2024 | 1,32 | 1,47 | 1,25 | 1,27 | -3,05% | 7.537,00 |
| 06.08.2024 | 1,34 | 1,46 | 1,29 | 1,31 | 2,34% | 17.075,00 |
| 05.08.2024 | 1,25 | 1,51 | 1,16 | 1,28 | -3,76% | 22.243,00 |