0,248$
11,21%
Echtzeit-Aktienkurs Intensity Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Intensity Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,40 | 4,59 | 4,38 | 4,40 | -0,02% | 39.436,00 |
| 28.05.2026 | 4,49 | 4,63 | 4,36 | 4,40 | -4,05% | 33.550,00 |
| 27.05.2026 | 4,59 | 4,66 | 4,50 | 4,59 | -2,85% | 18.407,00 |
| 26.05.2026 | 4,71 | 4,76 | 4,60 | 4,72 | 0,21% | 19.424,00 |
| 22.05.2026 | 4,72 | 4,77 | 4,66 | 4,71 | 1,07% | 15.694,00 |
| 21.05.2026 | 4,69 | 4,72 | 4,59 | 4,66 | 1,30% | 11.722,00 |
| 20.05.2026 | 4,54 | 4,66 | 4,53 | 4,60 | 1,32% | 25.361,00 |
| 19.05.2026 | 4,56 | 4,62 | 4,54 | 4,54 | -0,87% | 7.519,00 |
| 18.05.2026 | 4,65 | 4,68 | 4,50 | 4,58 | -1,08% | 14.541,00 |
| 15.05.2026 | 4,81 | 4,93 | 4,52 | 4,63 | -5,12% | 38.226,00 |
| 14.05.2026 | 4,81 | 5,00 | 4,66 | 4,88 | 1,35% | 23.302,00 |
| 13.05.2026 | 4,92 | 4,92 | 4,74 | 4,82 | -2,13% | 24.429,00 |
| 12.05.2026 | 5,00 | 5,13 | 4,75 | 4,92 | -1,60% | 40.928,00 |
| 11.05.2026 | 5,10 | 5,20 | 5,00 | 5,00 | -1,77% | 21.556,00 |
| 08.05.2026 | 5,04 | 5,21 | 5,04 | 5,09 | -0,39% | 20.682,00 |
| 07.05.2026 | 5,23 | 5,33 | 5,07 | 5,11 | -1,92% | 28.369,00 |
| 06.05.2026 | 5,27 | 5,28 | 5,04 | 5,21 | 0,06% | 39.606,00 |
| 05.05.2026 | 5,21 | 5,34 | 5,06 | 5,21 | 0,13% | 40.097,00 |
| 04.05.2026 | 5,18 | 5,35 | 5,18 | 5,20 | 0,19% | 25.820,00 |
| 01.05.2026 | 5,21 | 5,31 | 5,12 | 5,19 | 0,39% | 38.839,00 |
| 30.04.2026 | 5,26 | 5,27 | 4,98 | 5,17 | 0,39% | 46.646,00 |
| 29.04.2026 | 5,11 | 5,21 | 5,06 | 5,15 | -0,39% | 32.729,00 |
| 28.04.2026 | 5,23 | 5,28 | 5,15 | 5,17 | -1,15% | 18.664,00 |
| 27.04.2026 | 5,27 | 5,35 | 5,16 | 5,23 | -0,38% | 43.254,00 |
| 24.04.2026 | 5,35 | 5,40 | 5,20 | 5,25 | -1,50% | 33.852,00 |
| 23.04.2026 | 5,38 | 5,39 | 5,15 | 5,33 | 1,91% | 37.114,00 |
| 22.04.2026 | 5,23 | 5,29 | 5,18 | 5,23 | 0,87% | 22.850,00 |
| 21.04.2026 | 5,16 | 5,35 | 5,15 | 5,19 | -0,58% | 16.918,00 |
| 20.04.2026 | 5,32 | 5,32 | 5,00 | 5,22 | -1,60% | 46.618,00 |
| 17.04.2026 | 5,22 | 5,42 | 5,20 | 5,30 | -0,38% | 59.820,00 |
| 16.04.2026 | 5,29 | 5,46 | 5,29 | 5,32 | 0,95% | 29.849,00 |
| 15.04.2026 | 5,24 | 5,44 | 5,17 | 5,27 | -1,68% | 23.871,00 |
| 14.04.2026 | 5,55 | 5,55 | 5,25 | 5,36 | -1,83% | 26.290,00 |
| 13.04.2026 | 5,21 | 5,62 | 5,14 | 5,46 | -0,73% | 21.252,00 |
| 10.04.2026 | 5,49 | 5,70 | 5,30 | 5,50 | -1,17% | 15.543,00 |
| 09.04.2026 | 5,63 | 5,75 | 5,51 | 5,57 | 1,18% | 9.077,00 |
| 08.04.2026 | 5,25 | 5,52 | 5,11 | 5,50 | 4,76% | 36.130,00 |
| 07.04.2026 | 5,42 | 5,42 | 5,08 | 5,25 | -4,37% | 37.007,00 |
| 06.04.2026 | 5,70 | 5,74 | 5,41 | 5,49 | -3,68% | 39.952,00 |
| 02.04.2026 | 5,83 | 5,83 | 5,65 | 5,70 | 0,19% | 23.904,00 |
| 01.04.2026 | 5,88 | 5,99 | 5,69 | 5,69 | -2,42% | 15.427,00 |
| 31.03.2026 | 5,77 | 5,96 | 5,59 | 5,83 | 2,64% | 21.233,00 |
| 30.03.2026 | 5,87 | 6,03 | 5,54 | 5,68 | -5,80% | 14.205,00 |
| 27.03.2026 | 6,02 | 6,16 | 5,93 | 6,03 | -1,15% | 9.973,00 |
| 26.03.2026 | 6,15 | 6,29 | 5,93 | 6,10 | -4,39% | 11.564,00 |
| 25.03.2026 | 6,09 | 6,38 | 5,84 | 6,38 | 7,41% | 29.311,00 |
| 24.03.2026 | 5,85 | 6,12 | 5,79 | 5,94 | -4,50% | 32.575,00 |
| 23.03.2026 | 5,93 | 6,22 | 5,91 | 6,22 | 4,01% | 18.768,00 |
| 20.03.2026 | 6,28 | 6,34 | 5,97 | 5,98 | -5,53% | 48.434,00 |
| 19.03.2026 | 6,32 | 6,39 | 6,10 | 6,33 | -1,02% | 24.774,00 |
| 18.03.2026 | 6,57 | 6,57 | 6,15 | 6,40 | -1,46% | 13.465,00 |
| 17.03.2026 | 6,26 | 6,60 | 6,00 | 6,49 | 2,69% | 27.917,00 |
| 16.03.2026 | 6,78 | 6,78 | 6,09 | 6,32 | -6,78% | 33.749,00 |
| 13.03.2026 | 7,58 | 7,58 | 6,74 | 6,78 | -8,63% | 27.859,00 |
| 12.03.2026 | 7,69 | 7,92 | 7,17 | 7,42 | -6,19% | 90.824,00 |
| 11.03.2026 | 7,79 | 7,91 | 7,60 | 7,91 | 2,46% | 19.817,00 |
| 10.03.2026 | 7,65 | 7,84 | 7,65 | 7,72 | -0,64% | 20.970,00 |
| 09.03.2026 | 7,84 | 7,96 | 7,56 | 7,77 | -2,26% | 23.073,00 |
| 06.03.2026 | 7,75 | 7,99 | 7,62 | 7,95 | 2,98% | 25.337,00 |
| 05.03.2026 | 7,64 | 7,78 | 7,49 | 7,72 | 0,26% | 18.889,00 |
| 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 |