0,248$
11,21%
Echtzeit-Aktienkurs Intensity Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Intensity Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 7,84 | 7,96 | 7,56 | 7,77 | -2,14% | 23.073,00 |
| 06.03.2026 | 7,75 | 7,99 | 7,62 | 7,94 | 2,85% | 200,00 |
| 05.03.2026 | 7,64 | 7,78 | 7,49 | 7,72 | 0,26% | 200,00 |
| 04.03.2026 | 7,43 | 7,71 | 7,42 | 7,70 | 2,39% | 19.131,00 |
| 03.03.2026 | 7,40 | 7,52 | 6,90 | 7,52 | -0,79% | 41.303,00 |
| 02.03.2026 | 7,50 | 7,70 | 7,50 | 7,58 | -1,04% | 29.630,00 |
| 27.02.2026 | 7,63 | 8,06 | 7,51 | 7,66 | -1,79% | 69.543,00 |
| 26.02.2026 | 6,89 | 7,88 | 6,89 | 7,80 | 9,55% | 121.030,00 |
| 25.02.2026 | 6,92 | 7,23 | 6,35 | 7,12 | 4,71% | 109.908,00 |
| 24.02.2026 | 5,76 | 7,09 | 5,76 | 6,80 | 16,44% | 108.895,00 |
| 23.02.2026 | 5,88 | 5,95 | 5,75 | 5,84 | -0,34% | 69.322,00 |
| 20.02.2026 | 6,16 | 6,29 | 5,60 | 5,86 | -10,12% | 95.607,00 |
| 19.02.2026 | 6,00 | 6,90 | 5,40 | 6,52 | 6,41% | 193.482,00 |
| 18.02.2026 | 5,56 | 6,50 | 5,41 | 6,13 | 9,71% | 3.018.185,00 |
| 17.02.2026 | 5,75 | 5,93 | 5,50 | 5,59 | -10,71% | 3.432.969,00 |
| 13.02.2026 | 7,00 | 7,25 | 6,13 | 6,26 | -32,58% | 9.394.608,00 |
| 12.02.2026 | 9,39 | 9,67 | 9,25 | 9,28 | -0,80% | 331.316,00 |
| 11.02.2026 | 9,74 | 9,74 | 9,29 | 9,35 | -0,11% | 215.860,00 |
| 10.02.2026 | 9,50 | 9,75 | 9,04 | 9,36 | -3,95% | 609.119,00 |
| 09.02.2026 | 8,81 | 9,76 | 8,81 | 9,75 | 11,72% | 918.973,00 |
| 06.02.2026 | 8,69 | 8,88 | 8,50 | 8,73 | 3,01% | 506.657,00 |
| 05.02.2026 | 8,78 | 8,89 | 8,42 | 8,47 | -1,83% | 847.914,00 |
| 04.02.2026 | 9,25 | 9,25 | 8,50 | 8,63 | -4,19% | 1.886.282,00 |
| 03.02.2026 | 9,17 | 9,27 | 8,75 | 9,01 | -1,77% | 867.692,00 |
| 02.02.2026 | 9,00 | 9,48 | 9,00 | 9,17 | 0,30% | 601.449,00 |
| 30.01.2026 | 9,75 | 9,75 | 9,00 | 9,14 | -2,53% | 918.353,00 |
| 29.01.2026 | 9,50 | 9,55 | 9,09 | 9,38 | -1,78% | 845.610,00 |
| 28.01.2026 | 9,50 | 9,74 | 9,36 | 9,55 | -1,47% | 825.733,00 |
| 27.01.2026 | 10,00 | 10,25 | 9,29 | 9,69 | -2,00% | 1.389.108,00 |
| 26.01.2026 | 9,91 | 9,91 | 9,15 | 9,89 | -0,18% | 1.921.535,00 |
| 23.01.2026 | 10,00 | 10,43 | 9,88 | 9,91 | -2,00% | 1.281.269,00 |
| 22.01.2026 | 10,08 | 10,11 | 9,79 | 10,11 | 1,84% | 1.000.262,00 |
| 21.01.2026 | 9,88 | 10,33 | 9,78 | 9,93 | -0,58% | 1.554.470,00 |
| 20.01.2026 | 10,06 | 11,07 | 9,88 | 9,98 | -2,20% | 2.635.343,00 |
| 16.01.2026 | 10,25 | 10,44 | 10,00 | 10,21 | -2,34% | 761.112,00 |
| 15.01.2026 | 10,60 | 10,75 | 10,40 | 10,45 | -1,62% | 520.912,00 |
| 14.01.2026 | 10,25 | 10,88 | 10,25 | 10,63 | 1,70% | 1.766.463,00 |
| 13.01.2026 | 10,17 | 10,62 | 9,91 | 10,45 | 1,38% | 1.346.738,00 |
| 12.01.2026 | 10,06 | 10,39 | 10,00 | 10,31 | -0,79% | 915.431,00 |
| 09.01.2026 | 10,98 | 10,98 | 10,38 | 10,39 | -4,28% | 697.416,00 |
| 08.01.2026 | 10,00 | 11,05 | 9,63 | 10,85 | 8,47% | 1.448.902,00 |
| 07.01.2026 | 9,88 | 10,06 | 9,79 | 10,01 | 1,32% | 894.705,00 |
| 06.01.2026 | 9,82 | 10,19 | 9,77 | 9,88 | -0,25% | 1.006.910,00 |
| 05.01.2026 | 10,13 | 10,17 | 9,64 | 9,90 | -2,70% | 991.051,00 |