4,510$
-7,39%
Echtzeit-Aktienkurs ImmunityBio Inc.
Bid:
Ask:
Aktienkurse zur ImmunityBio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2024 | 3,63 | 3,91 | 3,56 | 3,91 | 9,83% | 2.121.633,00 |
| 25.09.2024 | 3,56 | 3,64 | 3,49 | 3,56 | -1,39% | 1.458.702,00 |
| 24.09.2024 | 3,47 | 3,64 | 3,39 | 3,61 | 4,94% | 1.573.495,00 |
| 23.09.2024 | 3,52 | 3,53 | 3,35 | 3,44 | -2,27% | 2.891.402,00 |
| 20.09.2024 | 3,48 | 3,55 | 3,39 | 3,52 | 0,86% | 4.234.521,00 |
| 19.09.2024 | 3,51 | 3,56 | 3,41 | 3,49 | 2,05% | 2.292.669,00 |
| 18.09.2024 | 3,32 | 3,63 | 3,29 | 3,42 | 3,01% | 3.416.121,00 |
| 17.09.2024 | 3,46 | 3,54 | 3,23 | 3,32 | -4,87% | 2.881.595,00 |
| 16.09.2024 | 3,58 | 3,65 | 3,42 | 3,49 | -2,51% | 2.187.140,00 |
| 13.09.2024 | 3,52 | 3,69 | 3,52 | 3,58 | 2,58% | 2.206.901,00 |
| 12.09.2024 | 3,61 | 3,70 | 3,49 | 3,49 | -3,32% | 1.845.612,00 |
| 11.09.2024 | 3,70 | 3,72 | 3,57 | 3,61 | -0,28% | 1.884.561,00 |
| 10.09.2024 | 3,55 | 3,70 | 3,42 | 3,62 | 2,26% | 3.168.026,00 |
| 09.09.2024 | 3,45 | 3,74 | 3,39 | 3,54 | 4,73% | 3.822.809,00 |
| 06.09.2024 | 3,47 | 3,56 | 3,33 | 3,38 | -2,59% | 2.311.037,00 |
| 05.09.2024 | 3,70 | 3,72 | 3,41 | 3,47 | -6,22% | 3.168.187,00 |
| 04.09.2024 | 3,66 | 3,79 | 3,58 | 3,70 | 0,00% | 2.764.648,00 |
| 03.09.2024 | 3,93 | 3,95 | 3,66 | 3,70 | -6,33% | 3.120.340,00 |
| 30.08.2024 | 3,83 | 4,02 | 3,82 | 3,95 | 3,95% | 2.278.389,00 |
| 29.08.2024 | 4,07 | 4,15 | 3,76 | 3,80 | -6,40% | 2.493.237,00 |
| 28.08.2024 | 4,18 | 4,25 | 4,06 | 4,06 | -3,10% | 1.496.583,00 |
| 27.08.2024 | 4,20 | 4,25 | 4,12 | 4,19 | -0,48% | 1.514.937,00 |
| 26.08.2024 | 4,27 | 4,43 | 4,18 | 4,21 | -0,94% | 2.197.405,00 |
| 23.08.2024 | 4,26 | 4,36 | 4,18 | 4,25 | 2,04% | 1.934.718,00 |
| 22.08.2024 | 4,38 | 4,47 | 4,13 | 4,17 | -5,34% | 1.981.096,00 |
| 21.08.2024 | 4,00 | 4,42 | 3,97 | 4,40 | 10,83% | 3.584.012,00 |
| 20.08.2024 | 3,99 | 4,15 | 3,94 | 3,97 | -0,75% | 2.206.193,00 |
| 19.08.2024 | 3,93 | 4,00 | 3,63 | 4,00 | -0,25% | 5.604.677,00 |
| 16.08.2024 | 4,01 | 4,09 | 3,88 | 4,01 | 0,75% | 2.340.125,00 |
| 15.08.2024 | 3,85 | 4,06 | 3,70 | 3,98 | 2,58% | 2.851.003,00 |
| 14.08.2024 | 3,76 | 3,98 | 3,52 | 3,88 | 3,19% | 4.609.368,00 |
| 13.08.2024 | 4,41 | 4,44 | 3,56 | 3,76 | -14,93% | 8.314.735,00 |
| 12.08.2024 | 4,49 | 4,61 | 4,37 | 4,42 | -2,64% | 3.170.253,00 |
| 09.08.2024 | 4,43 | 4,67 | 4,28 | 4,54 | 3,89% | 2.498.114,00 |
| 08.08.2024 | 4,20 | 4,43 | 4,19 | 4,37 | 4,80% | 1.815.872,00 |
| 07.08.2024 | 4,41 | 4,45 | 4,12 | 4,17 | -3,02% | 2.139.392,00 |
| 06.08.2024 | 4,45 | 4,76 | 4,29 | 4,30 | -1,83% | 3.574.813,00 |
| 05.08.2024 | 4,25 | 4,58 | 4,12 | 4,38 | -6,41% | 4.610.251,00 |
| 02.08.2024 | 4,60 | 4,77 | 4,45 | 4,68 | -2,30% | 3.374.617,00 |
| 01.08.2024 | 5,15 | 5,20 | 4,56 | 4,79 | -6,90% | 4.366.423,00 |
| 31.07.2024 | 5,31 | 5,41 | 5,12 | 5,15 | -2,56% | 3.323.967,00 |
| 30.07.2024 | 5,40 | 5,55 | 5,25 | 5,28 | -2,76% | 2.179.488,00 |
| 29.07.2024 | 5,61 | 5,63 | 5,32 | 5,43 | -3,21% | 2.595.968,00 |
| 26.07.2024 | 5,61 | 5,79 | 5,52 | 5,61 | 2,37% | 1.708.462,00 |
| 25.07.2024 | 5,34 | 5,72 | 5,33 | 5,48 | 3,01% | 2.285.918,00 |
| 24.07.2024 | 5,56 | 5,68 | 5,27 | 5,32 | -5,84% | 2.326.984,00 |
| 23.07.2024 | 5,62 | 5,81 | 5,61 | 5,65 | -1,05% | 1.534.694,00 |
| 22.07.2024 | 5,85 | 5,89 | 5,60 | 5,71 | -1,38% | 2.502.128,00 |
| 19.07.2024 | 5,93 | 6,02 | 5,75 | 5,79 | -3,18% | 1.762.883,00 |
| 18.07.2024 | 6,15 | 6,31 | 5,82 | 5,98 | -2,45% | 2.591.857,00 |
| 17.07.2024 | 6,36 | 6,36 | 6,07 | 6,13 | -4,22% | 2.108.724,00 |
| 16.07.2024 | 6,45 | 6,58 | 6,33 | 6,40 | 0,47% | 2.150.797,00 |
| 15.07.2024 | 6,67 | 6,71 | 6,33 | 6,37 | -3,78% | 1.895.407,00 |
| 12.07.2024 | 6,77 | 6,84 | 6,60 | 6,62 | -1,12% | 1.599.748,00 |
| 11.07.2024 | 6,73 | 6,80 | 6,61 | 6,70 | 1,75% | 1.517.645,00 |
| 10.07.2024 | 6,42 | 6,58 | 6,42 | 6,58 | 1,23% | 1.126.913,00 |
| 09.07.2024 | 6,55 | 6,62 | 6,37 | 6,50 | -2,11% | 1.119.027,00 |
| 08.07.2024 | 6,40 | 6,77 | 6,40 | 6,64 | 4,40% | 1.840.641,00 |
| 05.07.2024 | 6,17 | 6,38 | 6,14 | 6,36 | 1,27% | 1.295.615,00 |
| 03.07.2024 | 6,18 | 6,35 | 6,17 | 6,28 | 1,62% | 766.080,00 |
| 02.07.2024 | 6,28 | 6,28 | 6,01 | 6,18 | -1,44% | 1.664.551,00 |
| 01.07.2024 | 6,38 | 6,65 | 6,24 | 6,27 | -0,79% | 2.225.494,00 |
| 28.06.2024 | 6,50 | 6,56 | 6,20 | 6,32 | -3,36% | 5.920.816,00 |
| 27.06.2024 | 6,67 | 6,74 | 6,31 | 6,54 | -3,40% | 2.768.335,00 |