3,274€
-4,71%
Echtzeit-Aktienkurs ImmunityBio Inc.
Bid:
Ask:
Aktienkurse zur ImmunityBio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 3,53 | 3,54 | 3,28 | 3,30 | -3,84% | 19.889,00 |
| 20.02.2025 | 3,75 | 3,79 | 3,42 | 3,44 | -8,15% | 22.781,00 |
| 19.02.2025 | 3,18 | 4,05 | 3,18 | 3,74 | 15,46% | 61.797,00 |
| 18.02.2025 | 3,47 | 3,55 | 3,24 | 3,24 | -8,71% | 22.138,00 |
| 17.02.2025 | 3,55 | 3,55 | 3,45 | 3,55 | 3,95% | 1.562,00 |
| 14.02.2025 | 3,15 | 3,73 | 3,11 | 3,41 | 6,16% | 12.141,00 |
| 13.02.2025 | 3,14 | 3,22 | 3,13 | 3,22 | 4,72% | 7.811,00 |
| 12.02.2025 | 3,03 | 3,10 | 2,99 | 3,07 | -0,87% | 5.381,00 |
| 11.02.2025 | 3,33 | 3,33 | 3,07 | 3,10 | -4,79% | 1.683,00 |
| 10.02.2025 | 3,22 | 3,33 | 3,22 | 3,25 | 2,94% | 2.842,00 |
| 07.02.2025 | 3,25 | 3,32 | 3,09 | 3,16 | 0,03% | 538,00 |
| 06.02.2025 | 3,04 | 3,16 | 3,04 | 3,16 | 2,60% | 37.175,00 |
| 05.02.2025 | 3,08 | 3,17 | 2,99 | 3,08 | 1,35% | 4.340,00 |
| 04.02.2025 | 3,10 | 3,19 | 3,00 | 3,04 | -1,46% | 20.727,00 |
| 03.02.2025 | 3,35 | 3,40 | 3,05 | 3,08 | -11,63% | 32.870,00 |
| 31.01.2025 | 3,38 | 3,49 | 3,25 | 3,49 | 5,57% | 6.275,00 |
| 30.01.2025 | 3,10 | 3,32 | 3,00 | 3,31 | 10,20% | 5.672,00 |
| 29.01.2025 | 2,91 | 3,54 | 2,91 | 3,00 | 4,09% | 70.780,00 |
| 28.01.2025 | 3,05 | 3,05 | 2,82 | 2,88 | -2,96% | 2.802,00 |
| 27.01.2025 | 3,04 | 3,05 | 2,94 | 2,97 | -2,11% | 3.472,00 |
| 24.01.2025 | 2,94 | 3,03 | 2,88 | 3,03 | 1,81% | 7.137,00 |
| 23.01.2025 | 3,12 | 3,12 | 2,96 | 2,98 | -4,67% | 7.421,00 |
| 22.01.2025 | 3,12 | 3,32 | 3,00 | 3,13 | 2,49% | 17.818,00 |
| 21.01.2025 | 2,83 | 3,12 | 2,71 | 3,05 | 5,43% | 9.908,00 |
| 20.01.2025 | 2,90 | 2,90 | 2,83 | 2,89 | -0,03% | 3.550,00 |
| 17.01.2025 | 3,15 | 3,19 | 2,89 | 2,89 | 1,19% | 39.660,00 |
| 16.01.2025 | 2,41 | 2,88 | 2,36 | 2,86 | 22,91% | 43.870,00 |
| 15.01.2025 | 2,24 | 2,36 | 2,15 | 2,33 | 3,88% | 13.647,00 |
| 14.01.2025 | 2,46 | 2,49 | 2,24 | 2,24 | -7,82% | 14.557,00 |
| 13.01.2025 | 2,43 | 2,45 | 2,28 | 2,43 | 1,93% | 17.231,00 |
| 10.01.2025 | 2,48 | 2,57 | 2,35 | 2,38 | -4,68% | 25.128,00 |
| 09.01.2025 | 2,56 | 2,56 | 2,50 | 2,50 | 0,60% | 2.338,00 |
| 08.01.2025 | 2,61 | 2,69 | 2,48 | 2,49 | -4,49% | 11.152,00 |
| 07.01.2025 | 2,72 | 2,72 | 2,60 | 2,60 | -2,62% | 7.739,00 |
| 06.01.2025 | 2,90 | 2,90 | 2,67 | 2,67 | -0,07% | 16.265,00 |
| 03.01.2025 | 2,58 | 2,72 | 2,58 | 2,68 | 5,77% | 23.381,00 |
| 02.01.2025 | 2,54 | 2,75 | 2,47 | 2,53 | -8,37% | 15.111,00 |
| 30.12.2024 | 2,72 | 2,76 | 2,69 | 2,76 | 2,95% | 3.145,00 |
| 27.12.2024 | 2,64 | 2,68 | 2,54 | 2,68 | 4,40% | 25.582,00 |
| 23.12.2024 | 2,57 | 2,57 | 2,41 | 2,57 | 3,22% | 7.084,00 |
| 20.12.2024 | 2,63 | 2,63 | 2,49 | 2,49 | -4,01% | 19.710,00 |
| 19.12.2024 | 2,58 | 2,66 | 2,55 | 2,59 | 0,54% | 10.481,00 |
| 18.12.2024 | 2,76 | 2,76 | 2,58 | 2,58 | -5,26% | 5.881,00 |
| 17.12.2024 | 2,95 | 3,00 | 2,71 | 2,72 | -4,86% | 15.380,00 |
| 16.12.2024 | 2,85 | 2,99 | 2,76 | 2,86 | 5,15% | 29.453,00 |
| 13.12.2024 | 2,95 | 3,10 | 2,70 | 2,72 | -6,50% | 28.562,00 |
| 12.12.2024 | 3,05 | 3,17 | 2,90 | 2,91 | -3,58% | 52.483,00 |
| 11.12.2024 | 4,04 | 4,04 | 2,90 | 3,02 | -30,91% | 155.473,00 |
| 10.12.2024 | 4,54 | 4,55 | 4,37 | 4,37 | -3,83% | 9.692,00 |
| 09.12.2024 | 4,76 | 4,77 | 4,54 | 4,54 | -2,34% | 1.503,00 |
| 06.12.2024 | 4,28 | 4,65 | 4,28 | 4,65 | 6,24% | 8.002,00 |
| 05.12.2024 | 4,40 | 4,40 | 4,31 | 4,38 | -0,39% | 7.839,00 |
| 04.12.2024 | 4,39 | 4,54 | 4,39 | 4,39 | -1,37% | 30.432,00 |
| 03.12.2024 | 4,66 | 4,80 | 4,45 | 4,46 | -5,41% | 5.526,00 |
| 02.12.2024 | 4,73 | 4,84 | 4,65 | 4,71 | -0,06% | 8.462,00 |
| 29.11.2024 | 4,77 | 4,77 | 4,71 | 4,71 | -0,82% | 9.221,00 |
| 28.11.2024 | 4,75 | 4,75 | 4,75 | 4,75 | -0,50% | 165,00 |
| 27.11.2024 | 4,79 | 4,83 | 4,69 | 4,78 | -0,08% | 6.307,00 |
| 26.11.2024 | 4,79 | 4,90 | 4,71 | 4,78 | -0,42% | 12.737,00 |
| 25.11.2024 | 4,97 | 5,03 | 4,74 | 4,80 | -0,93% | 19.566,00 |
| 22.11.2024 | 4,95 | 4,95 | 4,74 | 4,85 | 0,31% | 5.592,00 |
| 21.11.2024 | 4,52 | 4,85 | 4,52 | 4,83 | 4,82% | 8.744,00 |
| 20.11.2024 | 5,13 | 5,18 | 4,61 | 4,61 | -6,89% | 45.357,00 |
| 19.11.2024 | 4,74 | 4,99 | 4,74 | 4,95 | 3,47% | 4.405,00 |
| 18.11.2024 | 4,26 | 4,78 | 4,13 | 4,78 | 11,34% | 32.786,00 |
| 15.11.2024 | 4,55 | 4,55 | 4,20 | 4,30 | -7,35% | 19.900,00 |
| 14.11.2024 | 4,68 | 4,70 | 4,43 | 4,64 | -0,49% | 11.104,00 |
| 13.11.2024 | 4,67 | 4,78 | 4,61 | 4,66 | -0,02% | 10.835,00 |
| 12.11.2024 | 5,06 | 5,08 | 4,31 | 4,66 | -5,71% | 25.529,00 |
| 11.11.2024 | 5,26 | 5,29 | 4,86 | 4,94 | -5,16% | 20.691,00 |
| 08.11.2024 | 4,91 | 5,21 | 4,90 | 5,21 | 6,26% | 26.069,00 |
| 07.11.2024 | 5,05 | 5,09 | 4,81 | 4,91 | -2,02% | 17.347,00 |
| 06.11.2024 | 5,28 | 5,28 | 4,84 | 5,01 | 1,05% | 30.505,00 |
| 05.11.2024 | 4,68 | 5,03 | 4,66 | 4,95 | 4,38% | 3.604,00 |
| 04.11.2024 | 4,76 | 4,90 | 4,53 | 4,75 | -0,92% | 20.915,00 |
| 01.11.2024 | 4,80 | 4,93 | 4,65 | 4,79 | 0,88% | 10.322,00 |
| 31.10.2024 | 5,37 | 5,37 | 4,69 | 4,75 | -7,41% | 26.373,00 |
| 30.10.2024 | 5,05 | 5,50 | 4,90 | 5,13 | -1,84% | 48.390,00 |
| 29.10.2024 | 5,80 | 6,02 | 5,15 | 5,22 | -8,67% | 109.785,00 |
| 28.10.2024 | 5,00 | 6,25 | 4,98 | 5,72 | 17,55% | 316.278,00 |
| 25.10.2024 | 4,02 | 6,88 | 4,02 | 4,87 | 24,80% | 202.642,00 |
| 24.10.2024 | 3,26 | 3,90 | 3,16 | 3,90 | 20,94% | 25.864,00 |
| 23.10.2024 | 3,36 | 3,53 | 3,22 | 3,22 | -0,14% | 5.060,00 |
| 22.10.2024 | 3,26 | 3,32 | 3,21 | 3,23 | -1,30% | - |
| 21.10.2024 | 3,26 | 3,27 | 3,21 | 3,27 | 1,33% | 2.675,00 |
| 18.10.2024 | 3,19 | 3,23 | 3,19 | 3,23 | 2,41% | 655,00 |
| 17.10.2024 | 3,36 | 3,41 | 3,15 | 3,15 | -7,57% | 2.131,00 |
| 16.10.2024 | 3,41 | 3,41 | 3,41 | 3,41 | -2,74% | 70,00 |
| 15.10.2024 | 3,37 | 3,51 | 3,37 | 3,51 | 5,60% | 1.547,00 |
| 14.10.2024 | 3,32 | 3,32 | 3,32 | 3,32 | -1,25% | 100,00 |
| 11.10.2024 | 2,97 | 3,36 | 2,97 | 3,36 | 12,07% | 4.744,00 |
| 10.10.2024 | 2,96 | 3,00 | 2,96 | 3,00 | -1,64% | 3.350,00 |
| 09.10.2024 | 3,26 | 3,26 | 3,05 | 3,05 | -4,69% | 628,00 |
| 08.10.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -1,54% | 600,00 |
| 07.10.2024 | 3,10 | 3,25 | 2,99 | 3,25 | 4,54% | 4.900,00 |
| 04.10.2024 | 3,10 | 3,12 | 3,10 | 3,11 | -0,61% | 928,00 |
| 03.10.2024 | 3,16 | 3,16 | 3,13 | 3,13 | -2,28% | 2.850,00 |
| 02.10.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -0,28% | 7,00 |
| 01.10.2024 | 3,30 | 3,39 | 3,21 | 3,21 | -4,41% | 2.185,00 |
| 30.09.2024 | 3,42 | 3,42 | 3,36 | 3,36 | -6,02% | 482,00 |