3,425$
-5,91%
Echtzeit-Aktienkurs ImmunityBio Inc.
Bid:
Ask:
Aktienkurse zur ImmunityBio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 3,66 | 3,75 | 3,40 | 3,42 | -6,04% | 5.166.152,00 |
| 20.02.2025 | 3,89 | 3,93 | 3,55 | 3,64 | -6,67% | 6.328.995,00 |
| 19.02.2025 | 3,40 | 4,27 | 3,37 | 3,90 | 16,42% | 18.513.928,00 |
| 18.02.2025 | 3,64 | 3,74 | 3,35 | 3,35 | -7,46% | 5.476.174,00 |
| 14.02.2025 | 3,38 | 3,93 | 3,36 | 3,62 | 9,04% | 9.757.737,00 |
| 13.02.2025 | 3,26 | 3,39 | 3,23 | 3,32 | 2,47% | 2.698.602,00 |
| 12.02.2025 | 3,07 | 3,28 | 3,07 | 3,24 | 2,21% | 3.013.399,00 |
| 11.02.2025 | 3,34 | 3,35 | 3,15 | 3,17 | -6,49% | 3.753.335,00 |
| 10.02.2025 | 3,42 | 3,44 | 3,27 | 3,39 | 0,89% | 3.344.861,00 |
| 07.02.2025 | 3,34 | 3,46 | 3,19 | 3,36 | 1,51% | 4.254.873,00 |
| 06.02.2025 | 3,20 | 3,32 | 3,13 | 3,31 | 3,76% | 3.327.009,00 |
| 05.02.2025 | 3,19 | 3,32 | 3,12 | 3,19 | 0,00% | 4.451.615,00 |
| 04.02.2025 | 3,18 | 3,24 | 3,12 | 3,19 | -0,31% | 2.622.695,00 |
| 03.02.2025 | 3,26 | 3,31 | 3,11 | 3,20 | -7,25% | 4.333.827,00 |
| 31.01.2025 | 3,45 | 3,65 | 3,36 | 3,45 | -0,58% | 5.943.085,00 |
| 30.01.2025 | 3,18 | 3,49 | 3,08 | 3,47 | 9,81% | 6.190.059,00 |
| 29.01.2025 | 3,15 | 3,72 | 3,10 | 3,16 | 2,60% | 14.308.488,00 |
| 28.01.2025 | 3,12 | 3,13 | 2,91 | 3,08 | -1,60% | 3.384.276,00 |
| 27.01.2025 | 3,07 | 3,27 | 3,06 | 3,13 | -1,26% | 3.926.512,00 |
| 24.01.2025 | 3,08 | 3,25 | 2,95 | 3,17 | 1,60% | 5.107.463,00 |
| 23.01.2025 | 3,22 | 3,28 | 3,07 | 3,12 | -3,11% | 4.238.578,00 |
| 22.01.2025 | 3,23 | 3,35 | 3,06 | 3,22 | 0,00% | 5.453.757,00 |
| 21.01.2025 | 2,97 | 3,25 | 2,82 | 3,22 | 9,52% | 7.613.244,00 |
| 17.01.2025 | 3,20 | 3,30 | 2,93 | 2,94 | -3,29% | 11.811.557,00 |
| 16.01.2025 | 2,41 | 3,05 | 2,40 | 3,04 | 27,20% | 19.431.978,00 |
| 15.01.2025 | 2,44 | 2,50 | 2,32 | 2,39 | 3,02% | 4.138.150,00 |
| 14.01.2025 | 2,49 | 2,54 | 2,28 | 2,32 | -6,45% | 6.044.557,00 |
| 13.01.2025 | 2,42 | 2,53 | 2,34 | 2,48 | 2,48% | 4.971.472,00 |
| 10.01.2025 | 2,57 | 2,60 | 2,38 | 2,42 | -5,47% | 6.346.674,00 |
| 08.01.2025 | 2,66 | 2,72 | 2,55 | 2,56 | -6,23% | 3.918.784,00 |
| 07.01.2025 | 2,80 | 2,88 | 2,67 | 2,73 | -1,09% | 4.107.222,00 |
| 06.01.2025 | 2,92 | 2,98 | 2,76 | 2,76 | -1,78% | 4.820.704,00 |
| 03.01.2025 | 2,60 | 2,81 | 2,59 | 2,81 | 9,34% | 4.895.072,00 |
| 02.01.2025 | 2,58 | 2,67 | 2,54 | 2,57 | 0,39% | 4.201.773,00 |
| 31.12.2024 | 2,71 | 2,77 | 2,51 | 2,56 | -4,48% | 5.284.867,00 |
| 30.12.2024 | 2,75 | 2,76 | 2,58 | 2,68 | -3,60% | 8.001.273,00 |
| 27.12.2024 | 2,69 | 2,86 | 2,63 | 2,78 | 3,35% | 8.062.193,00 |
| 26.12.2024 | 2,58 | 2,76 | 2,55 | 2,69 | 2,28% | 4.188.960,00 |
| 24.12.2024 | 2,70 | 2,75 | 2,60 | 2,63 | -1,50% | 2.016.940,00 |
| 23.12.2024 | 2,62 | 2,69 | 2,50 | 2,67 | 1,91% | 3.676.795,00 |
| 20.12.2024 | 2,66 | 2,71 | 2,61 | 2,62 | -1,87% | 7.886.461,00 |
| 19.12.2024 | 2,75 | 2,75 | 2,65 | 2,67 | 0,75% | 4.203.730,00 |
| 18.12.2024 | 2,81 | 2,85 | 2,61 | 2,65 | -6,36% | 5.543.338,00 |
| 17.12.2024 | 3,00 | 3,03 | 2,82 | 2,83 | -7,52% | 10.250.410,00 |
| 16.12.2024 | 2,91 | 3,18 | 2,85 | 3,06 | 6,62% | 10.112.609,00 |
| 13.12.2024 | 3,08 | 3,13 | 2,82 | 2,87 | -5,59% | 8.883.166,00 |
| 12.12.2024 | 3,20 | 3,38 | 2,97 | 3,04 | -3,49% | 9.730.249,00 |
| 11.12.2024 | 3,28 | 3,45 | 3,06 | 3,15 | -32,11% | 28.495.793,00 |
| 10.12.2024 | 4,76 | 4,85 | 4,61 | 4,64 | -3,33% | 1.971.740,00 |
| 09.12.2024 | 5,08 | 5,12 | 4,79 | 4,80 | -3,23% | 3.928.754,00 |
| 06.12.2024 | 4,57 | 4,96 | 4,57 | 4,96 | 8,53% | 3.475.985,00 |
| 05.12.2024 | 4,80 | 4,85 | 4,54 | 4,57 | -3,59% | 2.332.005,00 |
| 04.12.2024 | 4,60 | 4,75 | 4,58 | 4,74 | 3,95% | 2.934.880,00 |
| 03.12.2024 | 4,92 | 4,98 | 4,56 | 4,56 | -8,25% | 3.962.910,00 |
| 02.12.2024 | 5,00 | 5,13 | 4,86 | 4,97 | -1,39% | 4.233.697,00 |
| 29.11.2024 | 5,04 | 5,16 | 5,02 | 5,04 | -1,18% | 1.793.419,00 |
| 27.11.2024 | 5,20 | 5,22 | 4,96 | 5,10 | -0,39% | 1.506.302,00 |
| 26.11.2024 | 4,98 | 5,18 | 4,85 | 5,12 | 1,59% | 2.971.792,00 |
| 25.11.2024 | 5,24 | 5,43 | 5,01 | 5,04 | -1,18% | 3.138.657,00 |
| 22.11.2024 | 5,04 | 5,16 | 4,88 | 5,10 | 0,69% | 3.420.665,00 |
| 21.11.2024 | 4,89 | 5,14 | 4,85 | 5,07 | 3,90% | 905.059,00 |
| 20.11.2024 | 5,32 | 5,33 | 4,80 | 4,88 | -8,88% | 5.012.433,00 |
| 19.11.2024 | 5,08 | 5,38 | 5,05 | 5,35 | 6,79% | 4.154.523,00 |
| 18.11.2024 | 4,50 | 5,04 | 4,45 | 5,01 | 11,58% | 4.663.657,00 |
| 15.11.2024 | 4,94 | 4,94 | 4,43 | 4,49 | -7,80% | 5.139.451,00 |
| 14.11.2024 | 4,87 | 5,08 | 4,65 | 4,87 | 0,72% | 4.952.116,00 |
| 13.11.2024 | 4,98 | 5,05 | 4,81 | 4,84 | -2,32% | 3.992.629,00 |
| 12.11.2024 | 5,36 | 5,44 | 4,57 | 4,95 | -9,01% | 10.255.816,00 |
| 11.11.2024 | 5,65 | 5,88 | 5,11 | 5,44 | -2,33% | 5.102.031,00 |
| 08.11.2024 | 5,25 | 5,58 | 5,14 | 5,57 | 5,09% | 5.617.823,00 |
| 07.11.2024 | 5,39 | 5,60 | 5,19 | 5,30 | -2,39% | 3.974.468,00 |
| 06.11.2024 | 5,59 | 5,74 | 5,15 | 5,43 | -0,18% | 8.222.555,00 |
| 05.11.2024 | 5,11 | 5,54 | 5,00 | 5,44 | 4,21% | 4.954.838,00 |
| 04.11.2024 | 5,21 | 5,31 | 4,96 | 5,22 | -1,14% | 3.626.359,00 |
| 01.11.2024 | 5,24 | 5,34 | 5,07 | 5,28 | 1,54% | 4.434.733,00 |
| 31.10.2024 | 5,51 | 5,63 | 5,04 | 5,20 | -7,72% | 7.330.496,00 |
| 30.10.2024 | 5,45 | 6,08 | 5,30 | 5,64 | 0,63% | 9.130.409,00 |
| 29.10.2024 | 6,25 | 6,33 | 5,52 | 5,60 | -9,24% | 11.996.210,00 |
| 28.10.2024 | 5,86 | 6,82 | 5,66 | 6,17 | 15,98% | 30.793.185,00 |
| 25.10.2024 | 4,94 | 7,48 | 4,70 | 5,32 | 26,37% | 64.835.538,00 |
| 24.10.2024 | 3,50 | 4,27 | 3,45 | 4,21 | 21,68% | 12.463.239,00 |
| 23.10.2024 | 3,64 | 3,82 | 3,37 | 3,46 | -0,86% | 5.105.563,00 |
| 22.10.2024 | 3,52 | 3,59 | 3,46 | 3,49 | -1,69% | 1.108.570,00 |
| 21.10.2024 | 3,51 | 3,56 | 3,42 | 3,55 | 0,00% | 1.639.372,00 |
| 18.10.2024 | 3,50 | 3,59 | 3,44 | 3,55 | 3,20% | 1.398.693,00 |
| 17.10.2024 | 3,73 | 3,73 | 3,43 | 3,44 | -7,28% | 2.483.396,00 |
| 16.10.2024 | 3,70 | 3,78 | 3,60 | 3,71 | 0,27% | 1.904.072,00 |
| 15.10.2024 | 3,67 | 3,85 | 3,59 | 3,70 | -0,54% | 2.304.932,00 |
| 14.10.2024 | 3,60 | 3,74 | 3,55 | 3,72 | 1,92% | 1.859.635,00 |
| 11.10.2024 | 3,20 | 3,72 | 3,19 | 3,65 | 13,00% | 3.079.113,00 |
| 10.10.2024 | 3,30 | 3,32 | 3,21 | 3,23 | -2,86% | 2.298.179,00 |
| 09.10.2024 | 3,49 | 3,52 | 3,30 | 3,33 | -5,54% | 2.315.736,00 |
| 08.10.2024 | 3,45 | 3,62 | 3,44 | 3,52 | 0,86% | 1.178.224,00 |
| 07.10.2024 | 3,40 | 3,56 | 3,39 | 3,49 | 1,75% | 2.971.897,00 |
| 04.10.2024 | 3,42 | 3,48 | 3,38 | 3,43 | 0,73% | 1.552.128,00 |
| 03.10.2024 | 3,50 | 3,53 | 3,37 | 3,41 | -4,62% | 1.908.014,00 |
| 02.10.2024 | 3,64 | 3,68 | 3,55 | 3,57 | -0,83% | 1.517.618,00 |
| 01.10.2024 | 3,67 | 3,72 | 3,54 | 3,60 | -2,96% | 2.131.024,00 |
| 30.09.2024 | 3,93 | 3,94 | 3,70 | 3,71 | -5,60% | 2.140.827,00 |
| 27.09.2024 | 3,93 | 4,04 | 3,85 | 3,93 | 0,51% | 3.176.869,00 |