0,121$
-0,82%
Echtzeit-Aktienkurs IN8BIO Inc.
Bid:
Ask:
Aktienkurse zur IN8BIO Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,81 | 1,90 | 1,78 | 1,78 | -3,78% | 29.567,00 |
| 12.02.2026 | 1,97 | 2,05 | 1,70 | 1,85 | -7,04% | 49.340,00 |
| 11.02.2026 | 1,92 | 2,02 | 1,86 | 1,99 | 4,19% | 41.713,00 |
| 10.02.2026 | 1,99 | 2,05 | 1,89 | 1,91 | -4,50% | 25.966,00 |
| 09.02.2026 | 1,96 | 2,07 | 1,92 | 2,00 | 0,50% | 58.719,00 |
| 06.02.2026 | 1,90 | 2,03 | 1,85 | 1,99 | 4,74% | 36.804,00 |
| 05.02.2026 | 1,96 | 1,96 | 1,88 | 1,90 | -3,06% | 73.878,00 |
| 04.02.2026 | 2,02 | 2,14 | 1,95 | 1,96 | -1,51% | 29.977,00 |
| 03.02.2026 | 1,96 | 2,09 | 1,95 | 1,99 | 1,53% | 61.132,00 |
| 02.02.2026 | 1,93 | 2,00 | 1,88 | 1,96 | -0,51% | 49.038,00 |
| 30.01.2026 | 1,97 | 2,03 | 1,87 | 1,97 | -1,65% | 36.330,00 |
| 29.01.2026 | 1,95 | 2,05 | 1,91 | 2,00 | 2,19% | 62.973,00 |
| 28.01.2026 | 2,09 | 2,17 | 1,96 | 1,96 | -5,31% | 66.458,00 |
| 27.01.2026 | 2,18 | 2,26 | 2,05 | 2,07 | -5,91% | 57.415,00 |
| 26.01.2026 | 2,33 | 2,40 | 2,20 | 2,20 | -8,33% | 85.917,00 |
| 23.01.2026 | 2,49 | 2,50 | 2,40 | 2,40 | -3,23% | 53.745,00 |
| 22.01.2026 | 2,36 | 2,53 | 2,31 | 2,48 | 6,44% | 30.990,00 |
| 21.01.2026 | 2,37 | 2,54 | 2,30 | 2,33 | -1,27% | 59.469,00 |
| 20.01.2026 | 2,58 | 2,62 | 2,36 | 2,36 | -8,88% | 136.955,00 |
| 16.01.2026 | 2,31 | 2,73 | 2,27 | 2,59 | 11,64% | 236.622,00 |
| 15.01.2026 | 2,22 | 2,50 | 2,17 | 2,32 | 4,98% | 123.013,00 |
| 14.01.2026 | 2,15 | 2,31 | 2,15 | 2,21 | 1,84% | 71.096,00 |
| 13.01.2026 | 2,21 | 2,24 | 2,12 | 2,17 | -0,46% | 78.511,00 |
| 12.01.2026 | 2,34 | 2,35 | 2,10 | 2,18 | -7,23% | 152.166,00 |
| 09.01.2026 | 2,35 | 2,55 | 2,22 | 2,35 | -2,08% | 189.294,00 |
| 08.01.2026 | 2,50 | 2,50 | 2,15 | 2,40 | -4,00% | 247.378,00 |
| 07.01.2026 | 2,48 | 2,60 | 2,39 | 2,50 | 1,21% | 105.599,00 |
| 06.01.2026 | 2,48 | 2,60 | 2,33 | 2,47 | 0,00% | 112.455,00 |
| 05.01.2026 | 2,53 | 2,53 | 2,39 | 2,47 | 0,41% | 90.642,00 |
| 02.01.2026 | 2,32 | 2,59 | 2,25 | 2,46 | 5,13% | 258.729,00 |
| 31.12.2025 | 2,31 | 2,38 | 2,24 | 2,34 | 0,43% | 110.547,00 |
| 30.12.2025 | 2,02 | 2,34 | 2,02 | 2,33 | 15,92% | 233.488,00 |
| 29.12.2025 | 2,20 | 2,24 | 1,93 | 2,01 | -9,87% | 242.779,00 |
| 26.12.2025 | 1,92 | 2,24 | 1,82 | 2,23 | 11,50% | 291.361,00 |
| 24.12.2025 | 1,74 | 2,00 | 1,71 | 2,00 | 14,29% | 287.323,00 |
| 23.12.2025 | 1,55 | 1,79 | 1,35 | 1,75 | 12,90% | 519.454,00 |
| 22.12.2025 | 1,21 | 1,58 | 1,20 | 1,55 | 28,10% | 758.175,00 |
| 19.12.2025 | 1,46 | 1,48 | 1,17 | 1,21 | -11,68% | 10.753.526,00 |
| 18.12.2025 | 1,41 | 1,41 | 1,32 | 1,37 | -3,52% | 74.512,00 |
| 17.12.2025 | 1,50 | 1,50 | 1,38 | 1,42 | -5,33% | 51.065,00 |
| 16.12.2025 | 1,55 | 1,57 | 1,45 | 1,50 | -5,66% | 74.040,00 |
| 15.12.2025 | 1,72 | 1,72 | 1,53 | 1,59 | -5,36% | 74.276,00 |
| 12.12.2025 | 1,76 | 1,87 | 1,67 | 1,68 | -2,89% | 86.115,00 |
| 11.12.2025 | 1,76 | 1,79 | 1,71 | 1,73 | -2,26% | 31.918,00 |
| 10.12.2025 | 1,70 | 1,80 | 1,70 | 1,77 | 2,91% | 39.080,00 |
| 09.12.2025 | 1,77 | 1,79 | 1,70 | 1,72 | -3,37% | 40.676,00 |
| 08.12.2025 | 1,82 | 1,83 | 1,77 | 1,78 | 0,56% | 26.476,00 |
| 05.12.2025 | 1,85 | 1,89 | 1,76 | 1,77 | -2,75% | 26.186,00 |
| 04.12.2025 | 1,78 | 1,84 | 1,76 | 1,82 | 4,00% | 36.168,00 |
| 03.12.2025 | 1,80 | 1,81 | 1,73 | 1,75 | -1,69% | 20.405,00 |
| 02.12.2025 | 1,95 | 1,97 | 1,77 | 1,78 | -8,72% | 61.234,00 |
| 01.12.2025 | 2,05 | 2,11 | 1,95 | 1,95 | -1,52% | 68.064,00 |
| 28.11.2025 | 1,98 | 2,04 | 1,98 | 1,98 | -1,49% | 19.420,00 |
| 26.11.2025 | 1,91 | 2,09 | 1,88 | 2,01 | 6,35% | 63.508,00 |
| 25.11.2025 | 1,96 | 2,00 | 1,89 | 1,89 | -4,55% | 37.316,00 |
| 24.11.2025 | 1,70 | 1,98 | 1,68 | 1,98 | 16,47% | 164.233,00 |
| 21.11.2025 | 1,62 | 1,75 | 1,56 | 1,70 | 6,92% | 49.578,00 |
| 20.11.2025 | 1,68 | 1,73 | 1,59 | 1,59 | -1,85% | 74.733,00 |
| 19.11.2025 | 1,64 | 1,65 | 1,60 | 1,62 | -1,22% | 34.912,00 |
| 18.11.2025 | 1,62 | 1,67 | 1,58 | 1,64 | 2,82% | 71.810,00 |
| 17.11.2025 | 1,59 | 1,72 | 1,58 | 1,60 | 0,31% | 35.049,00 |
| 14.11.2025 | 1,59 | 1,70 | 1,59 | 1,59 | -3,05% | 43.283,00 |
| 13.11.2025 | 1,67 | 1,77 | 1,62 | 1,64 | -2,96% | 59.248,00 |
| 12.11.2025 | 1,67 | 1,69 | 1,64 | 1,69 | 0,60% | 27.752,00 |
| 11.11.2025 | 1,72 | 1,89 | 1,66 | 1,68 | -2,33% | 52.501,00 |
| 10.11.2025 | 1,61 | 1,80 | 1,56 | 1,72 | 10,97% | 84.518,00 |
| 07.11.2025 | 1,60 | 1,75 | 1,53 | 1,55 | -6,63% | 90.098,00 |
| 06.11.2025 | 1,65 | 1,73 | 1,64 | 1,66 | 1,22% | 61.409,00 |
| 05.11.2025 | 1,63 | 1,70 | 1,60 | 1,64 | -0,73% | 53.718,00 |
| 04.11.2025 | 1,96 | 2,14 | 1,54 | 1,65 | -11,80% | 270.466,00 |
| 03.11.2025 | 1,95 | 1,95 | 1,82 | 1,87 | -3,95% | 68.430,00 |
| 31.10.2025 | 1,97 | 2,02 | 1,92 | 1,95 | -2,50% | 95.871,00 |
| 30.10.2025 | 2,00 | 2,05 | 1,95 | 2,00 | 0,00% | 71.460,00 |
| 29.10.2025 | 2,08 | 2,10 | 1,98 | 2,00 | -4,76% | 79.273,00 |
| 28.10.2025 | 2,08 | 2,14 | 2,06 | 2,10 | 0,00% | 47.497,00 |
| 27.10.2025 | 2,12 | 2,15 | 2,04 | 2,10 | -1,87% | 185.155,00 |
| 24.10.2025 | 2,10 | 2,16 | 2,07 | 2,14 | 1,90% | 14.718,00 |
| 23.10.2025 | 2,08 | 2,16 | 2,04 | 2,10 | 0,96% | 40.979,00 |
| 22.10.2025 | 2,05 | 2,12 | 2,04 | 2,08 | -0,48% | 47.487,00 |
| 21.10.2025 | 2,12 | 2,18 | 2,09 | 2,09 | -2,79% | 17.595,00 |
| 20.10.2025 | 2,11 | 2,16 | 2,09 | 2,15 | 3,86% | 19.794,00 |
| 17.10.2025 | 2,05 | 2,09 | 2,04 | 2,07 | -1,90% | 42.341,00 |
| 16.10.2025 | 2,15 | 2,18 | 2,04 | 2,11 | -0,94% | 66.996,00 |
| 15.10.2025 | 2,14 | 2,29 | 2,09 | 2,13 | -1,39% | 28.650,00 |
| 14.10.2025 | 2,18 | 2,19 | 2,08 | 2,16 | -0,46% | 32.896,00 |
| 13.10.2025 | 2,10 | 2,29 | 2,10 | 2,17 | 3,33% | 26.978,00 |
| 10.10.2025 | 2,26 | 2,34 | 2,10 | 2,10 | -9,87% | 81.057,00 |
| 09.10.2025 | 2,40 | 2,51 | 2,30 | 2,33 | -3,32% | 41.986,00 |
| 08.10.2025 | 2,48 | 2,65 | 2,32 | 2,41 | -2,03% | 158.477,00 |
| 07.10.2025 | 2,34 | 2,49 | 2,31 | 2,46 | 4,68% | 118.380,00 |
| 06.10.2025 | 2,39 | 2,43 | 2,33 | 2,35 | 2,62% | 52.195,00 |
| 02.10.2025 | 2,28 | 2,49 | 2,26 | 2,29 | 1,33% | 187.791,00 |
| 01.10.2025 | 2,14 | 2,30 | 2,14 | 2,26 | 4,15% | 20.389,00 |
| 30.09.2025 | 2,24 | 2,32 | 2,16 | 2,17 | -3,98% | 50.056,00 |
| 29.09.2025 | 2,28 | 2,49 | 2,23 | 2,26 | -1,31% | 254.516,00 |
| 26.09.2025 | 2,13 | 2,34 | 2,13 | 2,29 | 9,57% | 269.312,00 |
| 25.09.2025 | 2,09 | 2,12 | 2,04 | 2,09 | 0,00% | 28.189,00 |
| 24.09.2025 | 2,06 | 2,13 | 2,05 | 2,09 | 1,95% | 31.363,00 |
| 23.09.2025 | 2,11 | 2,18 | 2,04 | 2,05 | -2,84% | 52.521,00 |
| 22.09.2025 | 2,04 | 2,17 | 2,01 | 2,11 | 5,50% | 73.915,00 |