0,553$
0,36%
Echtzeit-Aktienkurs Intensity Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Intensity Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 0,55 | 0,59 | 0,55 | 0,57 | 3,05% | 161.014,00 |
| 07.05.2025 | 0,57 | 0,57 | 0,55 | 0,55 | -1,55% | 125.601,00 |
| 06.05.2025 | 0,56 | 0,59 | 0,55 | 0,56 | -1,94% | 152.368,00 |
| 05.05.2025 | 0,56 | 0,58 | 0,55 | 0,57 | -0,35% | 122.663,00 |
| 02.05.2025 | 0,58 | 0,59 | 0,54 | 0,57 | 2,50% | 200.409,00 |
| 01.05.2025 | 0,59 | 0,60 | 0,55 | 0,56 | -1,93% | 240.564,00 |
| 30.04.2025 | 0,58 | 0,60 | 0,55 | 0,57 | -5,06% | 175.189,00 |
| 29.04.2025 | 0,63 | 0,64 | 0,58 | 0,60 | -5,73% | 168.975,00 |
| 28.04.2025 | 0,60 | 0,64 | 0,50 | 0,64 | 12,53% | 876.264,00 |
| 25.04.2025 | 0,65 | 0,65 | 0,55 | 0,57 | -37,12% | 3.207.733,00 |
| 24.04.2025 | 1,29 | 1,32 | 0,88 | 0,90 | -30,72% | 775.708,00 |
| 23.04.2025 | 1,77 | 1,82 | 1,27 | 1,30 | -31,97% | 570.844,00 |
| 22.04.2025 | 1,83 | 1,94 | 1,81 | 1,91 | -1,55% | 12.101,00 |
| 21.04.2025 | 1,83 | 1,94 | 1,80 | 1,94 | 4,86% | 7.390,00 |
| 17.04.2025 | 1,82 | 1,94 | 1,80 | 1,85 | -0,54% | 34.744,00 |
| 16.04.2025 | 1,97 | 2,00 | 1,85 | 1,86 | -2,62% | 4.369,00 |
| 15.04.2025 | 1,96 | 1,97 | 1,85 | 1,91 | 2,14% | 7.630,00 |
| 14.04.2025 | 1,83 | 1,98 | 1,83 | 1,87 | -1,06% | 5.967,00 |
| 11.04.2025 | 1,85 | 1,94 | 1,78 | 1,89 | -2,58% | 15.710,00 |
| 10.04.2025 | 1,84 | 1,94 | 1,83 | 1,94 | 0,00% | 7.568,00 |
| 09.04.2025 | 1,85 | 1,99 | 1,85 | 1,94 | -1,52% | 10.945,00 |
| 08.04.2025 | 1,98 | 2,00 | 1,90 | 1,97 | 4,23% | 4.160,00 |
| 07.04.2025 | 1,81 | 1,99 | 1,80 | 1,89 | -2,07% | 7.678,00 |
| 04.04.2025 | 1,89 | 1,99 | 1,81 | 1,93 | -1,53% | 27.042,00 |
| 03.04.2025 | 1,89 | 1,99 | 1,89 | 1,96 | -2,00% | 3.429,00 |
| 02.04.2025 | 2,06 | 2,07 | 1,95 | 2,00 | -2,91% | 21.438,00 |
| 01.04.2025 | 2,04 | 2,06 | 1,90 | 2,06 | 3,00% | 18.962,00 |
| 31.03.2025 | 2,00 | 2,03 | 1,88 | 2,00 | 2,56% | 13.797,00 |
| 28.03.2025 | 2,01 | 2,05 | 1,92 | 1,95 | 1,09% | 17.731,00 |
| 27.03.2025 | 2,05 | 2,05 | 1,89 | 1,93 | -5,44% | 5.913,00 |
| 26.03.2025 | 2,05 | 2,09 | 1,92 | 2,04 | 0,49% | 8.108,00 |
| 25.03.2025 | 2,10 | 2,18 | 2,02 | 2,03 | -0,98% | 18.351,00 |
| 24.03.2025 | 2,00 | 2,18 | 2,00 | 2,05 | 2,50% | 29.637,00 |
| 21.03.2025 | 1,98 | 2,12 | 1,94 | 2,00 | 3,63% | 43.423,00 |
| 20.03.2025 | 1,99 | 2,04 | 1,90 | 1,93 | 1,58% | 28.887,00 |
| 19.03.2025 | 2,22 | 2,50 | 1,77 | 1,90 | -17,03% | 418.034,00 |
| 18.03.2025 | 2,32 | 2,32 | 2,12 | 2,29 | 2,23% | 8.669,00 |
| 17.03.2025 | 2,17 | 2,34 | 2,15 | 2,24 | -3,45% | 6.772,00 |
| 14.03.2025 | 2,13 | 2,38 | 2,13 | 2,32 | -0,22% | 9.455,00 |
| 13.03.2025 | 2,38 | 2,39 | 2,24 | 2,33 | -0,64% | 8.656,00 |
| 12.03.2025 | 2,23 | 2,36 | 2,23 | 2,34 | -0,85% | 14.028,00 |
| 11.03.2025 | 2,17 | 2,39 | 2,17 | 2,36 | 2,16% | 14.663,00 |
| 10.03.2025 | 2,42 | 2,42 | 2,20 | 2,31 | 4,52% | 22.778,00 |
| 07.03.2025 | 2,34 | 2,39 | 2,18 | 2,21 | -4,74% | 16.054,00 |
| 06.03.2025 | 2,39 | 2,40 | 2,23 | 2,32 | -1,28% | 18.752,00 |
| 05.03.2025 | 2,26 | 2,39 | 2,26 | 2,35 | 6,33% | 22.454,00 |
| 04.03.2025 | 2,32 | 2,37 | 2,21 | 2,21 | -5,15% | 30.569,00 |
| 03.03.2025 | 2,30 | 2,34 | 2,17 | 2,33 | -0,43% | 10.694,00 |
| 28.02.2025 | 2,20 | 2,36 | 2,15 | 2,34 | 3,54% | 8.931,00 |
| 27.02.2025 | 2,32 | 2,32 | 2,16 | 2,26 | 2,73% | 6.254,00 |
| 26.02.2025 | 2,23 | 2,31 | 2,04 | 2,20 | 2,33% | 18.152,00 |
| 25.02.2025 | 2,18 | 2,38 | 2,12 | 2,15 | -1,83% | 10.693,00 |
| 24.02.2025 | 2,25 | 2,40 | 2,12 | 2,19 | -1,79% | 28.937,00 |
| 21.02.2025 | 2,19 | 2,25 | 2,09 | 2,23 | 1,36% | 40.077,00 |
| 20.02.2025 | 2,15 | 2,27 | 2,00 | 2,20 | 4,76% | 11.809,00 |
| 19.02.2025 | 2,05 | 2,17 | 2,00 | 2,10 | 3,45% | 21.114,00 |
| 18.02.2025 | 2,19 | 2,28 | 2,01 | 2,03 | -3,79% | 13.914,00 |
| 14.02.2025 | 2,16 | 2,33 | 2,02 | 2,11 | -2,76% | 15.108,00 |
| 13.02.2025 | 2,27 | 2,34 | 2,11 | 2,17 | 1,88% | 21.793,00 |
| 12.02.2025 | 2,40 | 2,40 | 1,84 | 2,13 | -6,58% | 77.513,00 |
| 11.02.2025 | 2,36 | 2,48 | 2,25 | 2,28 | -1,72% | 18.739,00 |
| 10.02.2025 | 2,26 | 2,52 | 2,26 | 2,32 | 2,52% | 28.131,00 |
| 07.02.2025 | 2,50 | 2,53 | 2,20 | 2,26 | -6,10% | 41.344,00 |
| 06.02.2025 | 2,23 | 2,50 | 2,23 | 2,41 | 2,55% | 43.700,00 |
| 05.02.2025 | 2,23 | 2,46 | 2,21 | 2,35 | 3,98% | 17.805,00 |
| 04.02.2025 | 2,20 | 2,34 | 2,00 | 2,26 | 5,12% | 33.056,00 |
| 03.02.2025 | 2,32 | 2,37 | 2,12 | 2,15 | -2,71% | 20.862,00 |
| 31.01.2025 | 2,27 | 2,33 | 2,18 | 2,21 | 0,00% | 8.998,00 |
| 30.01.2025 | 2,18 | 2,39 | 2,01 | 2,21 | 0,45% | 17.141,00 |
| 29.01.2025 | 2,25 | 2,50 | 2,02 | 2,20 | -4,35% | 29.920,00 |
| 28.01.2025 | 2,24 | 2,56 | 2,15 | 2,30 | -0,86% | 17.181,00 |
| 27.01.2025 | 2,44 | 2,55 | 2,12 | 2,32 | -4,49% | 16.016,00 |
| 24.01.2025 | 2,60 | 2,63 | 2,33 | 2,43 | -4,84% | 16.194,00 |
| 23.01.2025 | 2,72 | 2,72 | 2,40 | 2,55 | 0,10% | 8.249,00 |
| 22.01.2025 | 2,80 | 2,80 | 2,48 | 2,55 | -0,97% | 58.505,00 |
| 21.01.2025 | 2,73 | 2,81 | 2,50 | 2,58 | -6,70% | 30.710,00 |
| 17.01.2025 | 2,66 | 2,85 | 2,66 | 2,76 | -0,36% | 27.021,00 |
| 16.01.2025 | 2,78 | 3,17 | 2,75 | 2,77 | 0,18% | 110.032,00 |
| 15.01.2025 | 2,73 | 2,79 | 2,36 | 2,77 | 6,35% | 72.661,00 |
| 14.01.2025 | 2,23 | 2,65 | 2,07 | 2,60 | 14,54% | 70.640,00 |
| 13.01.2025 | 2,16 | 2,39 | 2,02 | 2,27 | 5,73% | 32.739,00 |
| 10.01.2025 | 2,00 | 2,28 | 1,85 | 2,15 | 8,45% | 108.543,00 |
| 08.01.2025 | 1,98 | 2,12 | 1,77 | 1,98 | 6,05% | 70.854,00 |
| 07.01.2025 | 1,94 | 1,98 | 1,80 | 1,87 | -3,30% | 26.527,00 |
| 06.01.2025 | 1,95 | 1,97 | 1,80 | 1,93 | 3,79% | 24.600,00 |
| 03.01.2025 | 1,73 | 1,90 | 1,63 | 1,86 | 6,29% | 23.032,00 |
| 02.01.2025 | 1,92 | 1,92 | 1,50 | 1,75 | -0,57% | 39.345,00 |
| 31.12.2024 | 1,93 | 1,93 | 1,73 | 1,76 | -3,30% | 54.388,00 |
| 30.12.2024 | 1,86 | 2,02 | 1,80 | 1,82 | -7,61% | 78.062,00 |
| 27.12.2024 | 1,90 | 1,99 | 1,82 | 1,97 | 3,68% | 38.715,00 |
| 26.12.2024 | 1,93 | 2,07 | 1,90 | 1,90 | -1,35% | 19.848,00 |
| 24.12.2024 | 1,90 | 1,96 | 1,83 | 1,93 | -1,60% | 6.642,00 |
| 23.12.2024 | 1,82 | 1,98 | 1,82 | 1,96 | 4,11% | 39.492,00 |
| 20.12.2024 | 1,99 | 1,99 | 1,73 | 1,88 | -6,00% | 95.326,00 |
| 19.12.2024 | 2,03 | 2,03 | 1,90 | 2,00 | 4,71% | 11.798,00 |
| 18.12.2024 | 2,05 | 2,08 | 1,91 | 1,91 | -4,50% | 16.317,00 |
| 17.12.2024 | 1,96 | 2,03 | 1,92 | 2,00 | -1,72% | 26.374,00 |
| 16.12.2024 | 2,03 | 2,10 | 1,96 | 2,04 | -1,21% | 19.902,00 |
| 13.12.2024 | 2,09 | 2,15 | 2,00 | 2,06 | -0,22% | 32.722,00 |
| 12.12.2024 | 2,23 | 2,28 | 1,77 | 2,06 | -12,14% | 114.303,00 |