0,580$
-7,79%
Echtzeit-Aktienkurs Inhibikase Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Inhibikase Therapeutics Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | 246.358,00 |
11.12.2024 | 3,15 | 3,55 | 3,15 | 3,20 | 0,00% | 412.340,00 |
10.12.2024 | 3,22 | 3,60 | 3,17 | 3,20 | -0,31% | 288.407,00 |
09.12.2024 | 3,54 | 3,61 | 3,02 | 3,21 | -2,13% | 523.569,00 |
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% | 141.942,00 |
04.12.2024 | 2,77 | 2,85 | 2,63 | 2,74 | -2,14% | 140.618,00 |
03.12.2024 | 2,70 | 2,90 | 2,66 | 2,80 | 1,45% | 179.125,00 |
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 | 2,87 | 2,39 | 2,73 | 15,68% | 293.859,00 |
26.11.2024 | 2,38 | 2,48 | 2,26 | 2,36 | 0,85% | 111.878,00 |
25.11.2024 | 2,32 | 2,50 | 2,25 | 2,34 | 1,30% | 205.376,00 |
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% | 119.617,00 |
19.11.2024 | 1,96 | 2,05 | 1,92 | 2,00 | 1,52% | 170.595,00 |
18.11.2024 | 2,07 | 2,08 | 1,95 | 1,97 | -3,90% | 126.315,00 |
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 | -2,48% | 111.077,00 |
13.11.2024 | 2,87 | 2,87 | 2,29 | 2,42 | -16,26% | 378.131,00 |
12.11.2024 | 2,85 | 2,89 | 2,57 | 2,89 | 0,70% | 211.407,00 |
11.11.2024 | 2,99 | 3,20 | 2,60 | 2,87 | -0,35% | 660.401,00 |
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% | 256.182,00 |
06.11.2024 | 2,65 | 2,75 | 2,62 | 2,69 | 1,51% | 127.690,00 |
05.11.2024 | 2,62 | 2,72 | 2,61 | 2,65 | 1,53% | 100.306,00 |
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 | -8,66% | 349.339,00 |
30.10.2024 | 2,65 | 2,78 | 2,57 | 2,77 | 4,92% | 192.935,00 |
29.10.2024 | 2,75 | 2,79 | 2,56 | 2,64 | -3,65% | 196.594,00 |
28.10.2024 | 2,44 | 2,79 | 2,43 | 2,74 | 13,22% | 541.195,00 |
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% | 670.166,00 |
23.10.2024 | 2,15 | 2,54 | 2,15 | 2,43 | 15,17% | 510.241,00 |
22.10.2024 | 2,05 | 2,13 | 1,90 | 2,11 | -4,95% | 185.369,00 |
21.10.2024 | 2,21 | 2,43 | 2,20 | 2,22 | 4,23% | 197.563,00 |
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% | 646.266,00 |
16.10.2024 | 1,68 | 2,04 | 1,65 | 1,94 | 13,45% | 444.303,00 |
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% | 341.888,00 |
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 | 3,17% | 835.017,00 |
09.10.2024 | 1,52 | 1,88 | 1,15 | 1,26 | 5,88% | 19.445.022,00 |
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% | 12.961,00 |
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% | 4.431,00 |
02.10.2024 | 1,19 | 1,30 | 1,19 | 1,20 | -1,64% | 9.245,00 |
01.10.2024 | 1,29 | 1,31 | 1,22 | 1,22 | -6,15% | 10.901,00 |
30.09.2024 | 1,20 | 1,30 | 1,19 | 1,30 | 11,11% | 14.973,00 |
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% | 17.146,00 |
25.09.2024 | 1,19 | 1,22 | 1,12 | 1,13 | -1,74% | 29.822,00 |
24.09.2024 | 1,17 | 1,17 | 1,15 | 1,15 | -1,71% | 12.468,00 |
23.09.2024 | 1,24 | 1,24 | 1,17 | 1,17 | -2,50% | 14.400,00 |
20.09.2024 | 1,17 | 1,22 | 1,17 | 1,20 | 3,45% | 41.405,00 |
19.09.2024 | 1,22 | 1,24 | 1,15 | 1,16 | -0,85% | 21.801,00 |
18.09.2024 | 1,19 | 1,24 | 1,16 | 1,17 | 0,86% | 8.588,00 |
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% | 35.159,00 |
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% | 33.868,00 |
11.09.2024 | 1,31 | 1,43 | 1,26 | 1,32 | -1,49% | 35.276,00 |
10.09.2024 | 1,33 | 1,51 | 1,31 | 1,34 | -3,60% | 55.091,00 |
09.09.2024 | 1,33 | 1,39 | 1,28 | 1,39 | 3,73% | 5.683,00 |
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% | 1.238,00 |
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% | 6.799,00 |
30.08.2024 | 1,33 | 1,40 | 1,33 | 1,40 | 0,94% | 3.098,00 |
29.08.2024 | 1,34 | 1,42 | 1,34 | 1,39 | 0,22% | 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 | -3,45% | 8.660,00 |
26.08.2024 | 1,53 | 1,56 | 1,34 | 1,45 | 1,40% | 92.651,00 |
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% | 21.746,00 |
21.08.2024 | 1,45 | 1,45 | 1,39 | 1,45 | 2,84% | 8.271,00 |
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% | 7.808,00 |
14.08.2024 | 1,38 | 1,39 | 1,28 | 1,30 | -5,80% | 15.814,00 |
13.08.2024 | 1,41 | 1,41 | 1,30 | 1,38 | 4,55% | 16.683,00 |
12.08.2024 | 1,34 | 1,42 | 1,28 | 1,32 | 3,13% | 11.304,00 |
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% | 7.546,00 |
06.08.2024 | 1,34 | 1,46 | 1,29 | 1,31 | 2,34% | 17.905,00 |
05.08.2024 | 1,25 | 1,51 | 1,16 | 1,28 | -3,76% | 22.245,00 |
02.08.2024 | 1,54 | 1,54 | 1,29 | 1,33 | -2,92% | 18.601,00 |
01.08.2024 | 1,41 | 1,52 | 1,37 | 1,37 | -2,84% | 12.661,00 |
31.07.2024 | 1,52 | 1,56 | 1,38 | 1,41 | -2,08% | 22.368,00 |
30.07.2024 | 1,48 | 1,54 | 1,40 | 1,44 | -7,10% | 45.231,00 |
29.07.2024 | 1,58 | 1,62 | 1,49 | 1,55 | -2,82% | 27.550,00 |
26.07.2024 | 1,73 | 1,73 | 1,54 | 1,60 | -0,31% | 10.251,00 |
25.07.2024 | 1,52 | 1,73 | 1,51 | 1,60 | -2,44% | 7.520,00 |
24.07.2024 | 1,55 | 1,71 | 1,51 | 1,64 | 5,13% | 49.077,00 |