5,080$
0,59%
Echtzeit-Aktienkurs Immix Biopharma
Bid:
Ask:
Aktienkurse zur Immix Biopharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 5,10 | 5,25 | 4,96 | 5,09 | 0,79% | 1.266.728,00 |
| 07.01.2026 | 5,00 | 5,13 | 4,85 | 5,05 | 2,02% | 1.584.590,00 |
| 06.01.2026 | 5,10 | 5,29 | 4,94 | 4,95 | -2,94% | 896.635,00 |
| 05.01.2026 | 5,56 | 5,58 | 5,06 | 5,10 | -6,08% | 745.686,00 |
| 02.01.2026 | 5,26 | 5,57 | 5,02 | 5,43 | 3,82% | 606.107,00 |
| 31.12.2025 | 5,30 | 5,38 | 5,15 | 5,23 | -0,95% | 746.279,00 |
| 30.12.2025 | 5,50 | 5,63 | 5,26 | 5,28 | -4,17% | 1.004.842,00 |
| 29.12.2025 | 5,65 | 5,79 | 5,46 | 5,51 | -2,30% | 952.626,00 |
| 26.12.2025 | 5,80 | 5,82 | 5,52 | 5,64 | -1,74% | 511.865,00 |
| 24.12.2025 | 5,70 | 5,88 | 5,50 | 5,74 | 1,23% | 341.895,00 |
| 23.12.2025 | 5,75 | 6,00 | 5,46 | 5,67 | -2,41% | 1.796.815,00 |
| 22.12.2025 | 5,77 | 6,09 | 5,72 | 5,81 | 1,57% | 605.017,00 |
| 19.12.2025 | 5,71 | 5,89 | 5,58 | 5,72 | 0,18% | 832.742,00 |
| 18.12.2025 | 5,63 | 5,86 | 5,58 | 5,71 | 2,70% | 685.741,00 |
| 17.12.2025 | 6,00 | 6,16 | 5,33 | 5,56 | -6,40% | 1.212.710,00 |
| 16.12.2025 | 6,17 | 6,48 | 5,80 | 5,94 | -4,27% | 1.185.717,00 |
| 15.12.2025 | 7,17 | 7,17 | 6,05 | 6,21 | -12,23% | 2.047.766,00 |
| 12.12.2025 | 7,50 | 7,73 | 6,90 | 7,07 | -4,20% | 1.550.021,00 |
| 11.12.2025 | 6,82 | 7,45 | 6,61 | 7,38 | 9,66% | 1.967.851,00 |
| 10.12.2025 | 6,57 | 7,30 | 6,41 | 6,73 | 1,97% | 2.063.259,00 |
| 09.12.2025 | 6,30 | 7,00 | 6,20 | 6,60 | 7,32% | 2.907.535,00 |
| 08.12.2025 | 5,89 | 6,15 | 4,50 | 6,15 | 10,61% | 7.037.078,00 |
| 05.12.2025 | 4,93 | 5,57 | 4,75 | 5,56 | 14,88% | 1.113.131,00 |
| 04.12.2025 | 4,14 | 5,08 | 4,07 | 4,84 | 16,63% | 1.232.030,00 |
| 03.12.2025 | 4,17 | 4,17 | 3,78 | 4,15 | 4,53% | 485.072,00 |
| 02.12.2025 | 4,03 | 4,23 | 3,95 | 3,97 | -1,49% | 559.300,00 |
| 01.12.2025 | 4,27 | 4,33 | 4,01 | 4,03 | -5,18% | 332.453,00 |
| 28.11.2025 | 4,30 | 4,40 | 4,23 | 4,25 | -1,16% | 95.382,00 |
| 26.11.2025 | 4,29 | 4,48 | 4,25 | 4,30 | 0,00% | 238.791,00 |
| 25.11.2025 | 4,30 | 4,35 | 4,13 | 4,30 | -0,46% | 283.056,00 |
| 24.11.2025 | 4,36 | 4,49 | 4,23 | 4,32 | -0,23% | 428.086,00 |
| 21.11.2025 | 3,88 | 4,45 | 3,87 | 4,33 | 7,71% | 382.483,00 |
| 20.11.2025 | 4,30 | 4,42 | 3,89 | 4,02 | -4,96% | 551.334,00 |
| 19.11.2025 | 4,27 | 4,47 | 4,20 | 4,23 | -0,47% | 644.041,00 |
| 18.11.2025 | 4,06 | 4,54 | 3,98 | 4,25 | 5,20% | 592.610,00 |
| 17.11.2025 | 4,20 | 4,60 | 3,94 | 4,04 | -4,04% | 1.501.921,00 |
| 14.11.2025 | 3,57 | 4,29 | 3,56 | 4,21 | 16,62% | 1.183.399,00 |
| 13.11.2025 | 3,73 | 3,75 | 3,45 | 3,61 | -2,96% | 781.087,00 |
| 12.11.2025 | 3,26 | 3,85 | 3,26 | 3,72 | 15,17% | 1.294.840,00 |
| 11.11.2025 | 3,22 | 3,45 | 3,16 | 3,23 | -0,31% | 311.389,00 |
| 10.11.2025 | 3,26 | 3,53 | 3,18 | 3,24 | 2,86% | 375.567,00 |
| 07.11.2025 | 3,01 | 3,22 | 2,89 | 3,15 | 3,96% | 457.450,00 |
| 06.11.2025 | 3,06 | 3,12 | 2,85 | 3,03 | -0,66% | 601.453,00 |
| 05.11.2025 | 3,31 | 3,46 | 3,00 | 3,05 | -8,41% | 627.249,00 |
| 04.11.2025 | 3,58 | 3,58 | 3,24 | 3,33 | -8,52% | 684.264,00 |
| 03.11.2025 | 3,79 | 3,90 | 3,41 | 3,64 | -4,21% | 900.738,00 |
| 31.10.2025 | 3,76 | 4,05 | 3,70 | 3,80 | 3,54% | 1.616.007,00 |
| 30.10.2025 | 3,74 | 3,85 | 3,60 | 3,67 | -1,34% | 288.635,00 |
| 29.10.2025 | 3,90 | 3,92 | 3,60 | 3,72 | -4,62% | 883.203,00 |
| 28.10.2025 | 3,42 | 4,00 | 3,40 | 3,90 | 15,04% | 1.245.876,00 |
| 27.10.2025 | 3,67 | 3,71 | 3,26 | 3,39 | -6,09% | 822.916,00 |
| 24.10.2025 | 3,48 | 3,66 | 3,25 | 3,61 | 5,25% | 1.173.040,00 |
| 23.10.2025 | 3,10 | 3,47 | 3,08 | 3,43 | 11,00% | 937.183,00 |
| 22.10.2025 | 3,20 | 3,34 | 2,90 | 3,09 | -2,83% | 954.042,00 |
| 21.10.2025 | 3,06 | 3,24 | 2,86 | 3,18 | 3,58% | 775.059,00 |
| 20.10.2025 | 2,87 | 3,09 | 2,71 | 3,07 | 6,97% | 1.087.406,00 |
| 17.10.2025 | 2,74 | 2,90 | 2,67 | 2,87 | 6,30% | 534.132,00 |
| 16.10.2025 | 2,64 | 2,83 | 2,61 | 2,70 | 3,05% | 687.747,00 |
| 15.10.2025 | 2,48 | 2,65 | 2,48 | 2,62 | 5,65% | 492.868,00 |
| 14.10.2025 | 2,47 | 2,49 | 2,31 | 2,48 | -0,80% | 288.439,00 |
| 13.10.2025 | 2,58 | 2,60 | 2,38 | 2,50 | 0,00% | 606.938,00 |
| 10.10.2025 | 2,70 | 2,70 | 2,40 | 2,50 | -3,10% | 402.873,00 |
| 09.10.2025 | 2,54 | 2,82 | 2,50 | 2,58 | 1,57% | 561.014,00 |
| 08.10.2025 | 2,52 | 2,69 | 2,37 | 2,54 | 1,20% | 1.539.114,00 |
| 07.10.2025 | 2,26 | 2,62 | 2,26 | 2,51 | 11,80% | 1.800.160,00 |
| 06.10.2025 | 2,00 | 2,38 | 1,99 | 2,25 | 9,94% | 684.357,00 |
| 03.10.2025 | 2,13 | 2,16 | 2,00 | 2,04 | -2,76% | 19.199,00 |
| 02.10.2025 | 2,12 | 2,13 | 2,05 | 2,10 | 0,96% | 254.831,00 |
| 01.10.2025 | 2,07 | 2,15 | 2,06 | 2,08 | -0,94% | 106.647,00 |
| 30.09.2025 | 2,06 | 2,10 | 2,01 | 2,10 | 0,95% | 130.928,00 |
| 29.09.2025 | 2,08 | 2,12 | 2,01 | 2,08 | 0,00% | 109.132,00 |
| 26.09.2025 | 2,05 | 2,09 | 1,99 | 2,08 | 1,96% | 183.344,00 |
| 25.09.2025 | 2,07 | 2,10 | 1,98 | 2,04 | -0,49% | 134.704,00 |
| 24.09.2025 | 2,08 | 2,17 | 2,01 | 2,05 | 0,00% | 89.964,00 |
| 23.09.2025 | 2,25 | 2,29 | 2,03 | 2,05 | -8,48% | 155.266,00 |
| 22.09.2025 | 2,15 | 2,25 | 2,12 | 2,24 | 2,28% | 91.281,00 |
| 19.09.2025 | 2,22 | 2,25 | 2,09 | 2,19 | 4,78% | 575.282,00 |
| 18.09.2025 | 2,09 | 2,19 | 2,07 | 2,09 | 6,63% | 205.616,00 |
| 17.09.2025 | 2,01 | 2,04 | 1,94 | 1,96 | -2,00% | 130.816,00 |
| 16.09.2025 | 2,10 | 2,10 | 1,96 | 2,00 | -4,31% | 173.064,00 |
| 15.09.2025 | 2,10 | 2,10 | 2,02 | 2,09 | -0,48% | 201.543,00 |
| 12.09.2025 | 2,22 | 2,22 | 2,10 | 2,10 | -5,41% | 184.883,00 |
| 11.09.2025 | 2,20 | 2,30 | 2,15 | 2,22 | 1,37% | 124.323,00 |
| 10.09.2025 | 2,26 | 2,33 | 2,18 | 2,19 | -3,95% | 63.577,00 |
| 09.09.2025 | 2,22 | 2,34 | 2,19 | 2,28 | 5,07% | 182.518,00 |
| 08.09.2025 | 2,19 | 2,21 | 2,09 | 2,17 | 0,93% | 140.696,00 |
| 05.09.2025 | 2,20 | 2,29 | 2,11 | 2,15 | -1,83% | 199.247,00 |
| 04.09.2025 | 2,21 | 2,24 | 2,16 | 2,19 | -1,35% | 79.892,00 |
| 03.09.2025 | 2,28 | 2,34 | 2,18 | 2,22 | -2,63% | 56.780,00 |
| 02.09.2025 | 2,21 | 2,31 | 2,16 | 2,28 | 2,70% | 76.071,00 |
| 29.08.2025 | 2,30 | 2,34 | 2,19 | 2,22 | -3,06% | 148.428,00 |
| 28.08.2025 | 1,99 | 2,35 | 1,98 | 2,29 | 16,84% | 437.320,00 |
| 27.08.2025 | 2,12 | 2,16 | 1,96 | 1,96 | -7,55% | 432.312,00 |
| 26.08.2025 | 2,14 | 2,16 | 2,07 | 2,12 | 0,95% | 152.057,00 |
| 25.08.2025 | 2,15 | 2,19 | 2,08 | 2,10 | -4,11% | 189.595,00 |
| 22.08.2025 | 2,28 | 2,32 | 2,17 | 2,19 | -3,95% | 175.300,00 |
| 21.08.2025 | 2,18 | 2,39 | 2,16 | 2,28 | 4,11% | 496.572,00 |
| 20.08.2025 | 2,19 | 2,21 | 2,11 | 2,19 | 0,00% | 102.774,00 |
| 19.08.2025 | 2,29 | 2,37 | 2,18 | 2,19 | -4,78% | 182.930,00 |
| 18.08.2025 | 2,27 | 2,36 | 2,22 | 2,30 | 1,32% | 83.289,00 |