0,121$
-0,82%
Echtzeit-Aktienkurs IN8BIO Inc.
Bid:
Ask:
Aktienkurse zur IN8BIO Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 1,78 | 1,80 | 1,73 | 1,80 | 0,00% | 99.482,00 |
| 27.05.2026 | 1,68 | 1,84 | 1,68 | 1,80 | 6,51% | 84.193,00 |
| 26.05.2026 | 1,67 | 1,70 | 1,65 | 1,69 | 1,20% | 55.470,00 |
| 22.05.2026 | 1,67 | 1,69 | 1,63 | 1,67 | -0,60% | 87.649,00 |
| 21.05.2026 | 1,54 | 1,75 | 1,54 | 1,68 | 7,01% | 112.309,00 |
| 20.05.2026 | 1,45 | 1,57 | 1,43 | 1,57 | 8,28% | 86.418,00 |
| 19.05.2026 | 1,40 | 1,45 | 1,40 | 1,45 | 2,11% | 38.845,00 |
| 18.05.2026 | 1,50 | 1,50 | 1,40 | 1,42 | -4,70% | 89.553,00 |
| 15.05.2026 | 1,58 | 1,60 | 1,40 | 1,49 | -6,29% | 130.852,00 |
| 14.05.2026 | 1,65 | 1,66 | 1,59 | 1,59 | 0,00% | 23.351,00 |
| 13.05.2026 | 1,62 | 1,62 | 1,59 | 1,59 | -0,62% | 16.232,00 |
| 12.05.2026 | 1,63 | 1,64 | 1,59 | 1,60 | -1,54% | 40.425,00 |
| 11.05.2026 | 1,61 | 1,64 | 1,59 | 1,63 | 2,85% | 67.665,00 |
| 08.05.2026 | 1,66 | 1,66 | 1,55 | 1,58 | -1,25% | 42.515,00 |
| 07.05.2026 | 1,60 | 1,64 | 1,56 | 1,60 | 1,27% | 45.655,00 |
| 06.05.2026 | 1,68 | 1,69 | 1,50 | 1,58 | -2,47% | 74.710,00 |
| 05.05.2026 | 1,60 | 1,65 | 1,60 | 1,62 | 0,62% | 36.831,00 |
| 04.05.2026 | 1,49 | 1,61 | 1,49 | 1,61 | 7,33% | 76.691,00 |
| 01.05.2026 | 1,52 | 1,52 | 1,49 | 1,50 | 2,04% | 22.370,00 |
| 30.04.2026 | 1,48 | 1,49 | 1,44 | 1,47 | -2,65% | 66.405,00 |
| 29.04.2026 | 1,55 | 1,56 | 1,47 | 1,51 | -1,31% | 94.845,00 |
| 28.04.2026 | 1,53 | 1,60 | 1,52 | 1,53 | -1,92% | 52.977,00 |
| 27.04.2026 | 1,48 | 1,61 | 1,48 | 1,56 | 4,00% | 131.086,00 |
| 24.04.2026 | 1,42 | 1,50 | 1,41 | 1,50 | 5,63% | 47.013,00 |
| 23.04.2026 | 1,50 | 1,55 | 1,40 | 1,42 | -5,33% | 46.244,00 |
| 22.04.2026 | 1,55 | 1,55 | 1,48 | 1,50 | 1,35% | 51.829,00 |
| 21.04.2026 | 1,51 | 1,59 | 1,45 | 1,48 | -1,33% | 116.845,00 |
| 20.04.2026 | 1,46 | 1,50 | 1,44 | 1,50 | 4,17% | 76.847,00 |
| 17.04.2026 | 1,46 | 1,47 | 1,42 | 1,44 | -0,69% | 18.627,00 |
| 16.04.2026 | 1,43 | 1,48 | 1,37 | 1,45 | 3,57% | 89.866,00 |
| 15.04.2026 | 1,36 | 1,40 | 1,31 | 1,40 | 1,45% | 60.002,00 |
| 14.04.2026 | 1,44 | 1,44 | 1,35 | 1,38 | 2,22% | 97.599,00 |
| 13.04.2026 | 1,39 | 1,39 | 1,31 | 1,35 | -2,88% | 55.270,00 |
| 10.04.2026 | 1,43 | 1,46 | 1,38 | 1,39 | -2,80% | 34.750,00 |
| 09.04.2026 | 1,45 | 1,49 | 1,39 | 1,43 | -1,38% | 52.728,00 |
| 08.04.2026 | 1,50 | 1,50 | 1,42 | 1,45 | 1,40% | 45.129,00 |
| 07.04.2026 | 1,38 | 1,46 | 1,38 | 1,43 | 1,42% | 20.836,00 |
| 06.04.2026 | 1,45 | 1,50 | 1,41 | 1,41 | -2,08% | 61.461,00 |
| 02.04.2026 | 1,37 | 1,46 | 1,35 | 1,44 | 2,86% | 19.053,00 |
| 01.04.2026 | 1,46 | 1,46 | 1,38 | 1,40 | -5,41% | 60.536,00 |
| 31.03.2026 | 1,38 | 1,51 | 1,38 | 1,48 | 8,03% | 73.327,00 |
| 30.03.2026 | 1,45 | 1,49 | 1,36 | 1,37 | -2,84% | 42.268,00 |
| 27.03.2026 | 1,48 | 1,54 | 1,35 | 1,41 | -4,08% | 87.936,00 |
| 26.03.2026 | 1,55 | 1,55 | 1,45 | 1,47 | -8,70% | 77.316,00 |
| 25.03.2026 | 1,55 | 1,66 | 1,50 | 1,61 | 3,87% | 190.713,00 |
| 24.03.2026 | 1,66 | 1,67 | 1,50 | 1,55 | -6,63% | 91.083,00 |
| 23.03.2026 | 2,00 | 2,00 | 1,58 | 1,66 | -17,00% | 239.684,00 |
| 20.03.2026 | 1,70 | 2,03 | 1,70 | 2,00 | 16,28% | 254.382,00 |
| 19.03.2026 | 1,83 | 1,84 | 1,70 | 1,72 | -6,52% | 36.773,00 |
| 18.03.2026 | 1,86 | 1,98 | 1,79 | 1,84 | -3,66% | 45.461,00 |
| 17.03.2026 | 2,05 | 2,05 | 1,87 | 1,91 | -7,28% | 51.896,00 |
| 16.03.2026 | 1,88 | 2,11 | 1,85 | 2,06 | 8,99% | 95.610,00 |
| 13.03.2026 | 1,90 | 1,99 | 1,82 | 1,89 | -1,05% | 61.135,00 |
| 12.03.2026 | 2,00 | 2,05 | 1,90 | 1,91 | -4,02% | 41.540,00 |
| 11.03.2026 | 1,80 | 2,03 | 1,77 | 1,99 | 9,94% | 104.779,00 |
| 10.03.2026 | 1,75 | 1,98 | 1,75 | 1,81 | 2,26% | 50.625,00 |
| 09.03.2026 | 1,72 | 1,89 | 1,70 | 1,77 | 2,91% | 46.458,00 |
| 06.03.2026 | 1,65 | 1,74 | 1,65 | 1,72 | -1,15% | 9.187,00 |
| 05.03.2026 | 1,70 | 1,74 | 1,61 | 1,74 | 0,58% | 18.057,00 |
| 04.03.2026 | 1,65 | 1,79 | 1,62 | 1,73 | 0,58% | 11.563,00 |
| 03.03.2026 | 1,67 | 1,75 | 1,60 | 1,72 | 1,18% | 27.190,00 |
| 02.03.2026 | 1,67 | 1,73 | 1,62 | 1,70 | 0,00% | 35.701,00 |
| 27.02.2026 | 1,69 | 1,80 | 1,66 | 1,70 | -0,58% | 43.016,00 |
| 26.02.2026 | 1,68 | 1,81 | 1,68 | 1,71 | 3,01% | 23.266,00 |
| 25.02.2026 | 1,60 | 1,72 | 1,59 | 1,66 | 7,10% | 16.320,00 |
| 24.02.2026 | 1,53 | 1,59 | 1,51 | 1,55 | 2,65% | 20.279,00 |
| 23.02.2026 | 1,54 | 1,60 | 1,50 | 1,51 | -2,58% | 15.089,00 |
| 20.02.2026 | 1,63 | 1,69 | 1,48 | 1,55 | -3,13% | 59.157,00 |
| 19.02.2026 | 1,67 | 1,68 | 1,58 | 1,60 | -4,76% | 51.587,00 |
| 18.02.2026 | 1,73 | 1,79 | 1,66 | 1,68 | -2,33% | 34.102,00 |
| 17.02.2026 | 1,75 | 1,79 | 1,72 | 1,72 | -3,37% | 42.003,00 |
| 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 | -1,50% | 36.330,00 |
| 29.01.2026 | 1,96 | 2,05 | 1,91 | 2,00 | 2,04% | 63.152,00 |
| 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 | 2,61 | 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 |