2,206$
6,57%
Echtzeit-Aktienkurs Immix Biopharma
Bid:
Ask:
Aktienkurse zur Immix Biopharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 2,10 | 2,22 | 2,10 | 2,19 | 5,80% | 141.598,00 |
| 30.06.2025 | 2,19 | 2,20 | 2,05 | 2,07 | -4,61% | 121.451,00 |
| 27.06.2025 | 2,30 | 2,31 | 2,05 | 2,17 | -3,13% | 171.353,00 |
| 26.06.2025 | 2,20 | 2,29 | 2,20 | 2,24 | 1,13% | 166.238,00 |
| 25.06.2025 | 2,24 | 2,28 | 2,18 | 2,22 | -1,12% | 88.124,00 |
| 24.06.2025 | 2,16 | 2,30 | 2,16 | 2,24 | 0,45% | 57.785,00 |
| 23.06.2025 | 2,29 | 2,43 | 2,17 | 2,23 | -0,45% | 125.538,00 |
| 20.06.2025 | 2,40 | 2,45 | 2,24 | 2,24 | -6,28% | 139.384,00 |
| 18.06.2025 | 2,29 | 2,45 | 2,20 | 2,39 | 4,82% | 193.988,00 |
| 17.06.2025 | 2,41 | 2,46 | 2,26 | 2,28 | -5,00% | 55.201,00 |
| 16.06.2025 | 2,36 | 2,41 | 2,31 | 2,40 | 2,13% | 41.527,00 |
| 13.06.2025 | 2,45 | 2,50 | 2,33 | 2,35 | -5,62% | 48.426,00 |
| 12.06.2025 | 2,42 | 2,53 | 2,36 | 2,49 | 2,47% | 67.384,00 |
| 11.06.2025 | 2,42 | 2,65 | 2,34 | 2,43 | 0,83% | 248.651,00 |
| 10.06.2025 | 2,32 | 2,43 | 2,28 | 2,41 | 2,99% | 113.443,00 |
| 09.06.2025 | 2,40 | 2,55 | 2,29 | 2,34 | -1,27% | 329.467,00 |
| 06.06.2025 | 2,20 | 2,41 | 2,11 | 2,37 | 8,22% | 186.024,00 |
| 05.06.2025 | 2,08 | 2,22 | 2,07 | 2,19 | 6,31% | 292.423,00 |
| 04.06.2025 | 2,07 | 2,13 | 1,93 | 2,06 | -2,37% | 572.370,00 |
| 03.06.2025 | 2,62 | 3,00 | 1,87 | 2,11 | -18,85% | 1.686.605,00 |
| 02.06.2025 | 2,39 | 2,62 | 2,35 | 2,60 | 11,11% | 310.540,00 |
| 30.05.2025 | 2,24 | 2,47 | 2,24 | 2,34 | 4,00% | 304.911,00 |
| 29.05.2025 | 1,96 | 2,26 | 1,89 | 2,25 | 15,38% | 427.037,00 |
| 28.05.2025 | 2,00 | 2,01 | 1,94 | 1,95 | -1,02% | 194.602,00 |
| 27.05.2025 | 2,04 | 2,04 | 1,96 | 1,97 | -1,01% | 375.289,00 |
| 23.05.2025 | 2,10 | 2,14 | 1,90 | 1,99 | -17,43% | 1.141.421,00 |
| 22.05.2025 | 2,06 | 2,50 | 2,06 | 2,41 | 15,31% | 2.695.910,00 |
| 21.05.2025 | 2,08 | 2,15 | 2,07 | 2,09 | -0,95% | 67.851,00 |
| 20.05.2025 | 2,01 | 2,15 | 2,01 | 2,11 | 0,00% | 35.024,00 |
| 19.05.2025 | 2,06 | 2,15 | 2,02 | 2,11 | 2,43% | 100.732,00 |
| 16.05.2025 | 2,10 | 2,13 | 2,06 | 2,06 | -1,44% | 25.379,00 |
| 15.05.2025 | 1,99 | 2,10 | 1,99 | 2,09 | 5,56% | 55.982,00 |
| 14.05.2025 | 1,94 | 2,08 | 1,94 | 1,98 | 0,00% | 44.014,00 |
| 13.05.2025 | 2,15 | 2,15 | 1,95 | 1,98 | -5,26% | 48.888,00 |
| 12.05.2025 | 2,10 | 2,11 | 2,06 | 2,09 | 0,00% | 51.126,00 |
| 09.05.2025 | 2,10 | 2,22 | 2,04 | 2,09 | -2,56% | 47.479,00 |
| 08.05.2025 | 2,05 | 2,25 | 2,05 | 2,15 | 1,18% | 56.230,00 |
| 07.05.2025 | 2,00 | 2,15 | 1,96 | 2,12 | 8,72% | 25.190,00 |
| 06.05.2025 | 1,99 | 2,10 | 1,92 | 1,95 | -3,94% | 41.709,00 |
| 05.05.2025 | 2,12 | 2,14 | 1,98 | 2,03 | -3,10% | 43.007,00 |
| 02.05.2025 | 2,15 | 2,27 | 2,06 | 2,10 | 2,70% | 59.641,00 |
| 01.05.2025 | 2,11 | 2,32 | 2,04 | 2,04 | -3,32% | 276.287,00 |
| 30.04.2025 | 2,00 | 2,12 | 1,99 | 2,11 | 4,46% | 113.523,00 |
| 29.04.2025 | 1,90 | 2,04 | 1,90 | 2,02 | 4,12% | 73.999,00 |
| 28.04.2025 | 1,84 | 1,94 | 1,78 | 1,94 | 3,74% | 108.606,00 |
| 25.04.2025 | 1,70 | 1,88 | 1,70 | 1,87 | 6,86% | 68.224,00 |
| 24.04.2025 | 1,73 | 1,75 | 1,66 | 1,75 | 2,34% | 23.254,00 |
| 23.04.2025 | 1,74 | 1,79 | 1,64 | 1,71 | 0,00% | 42.461,00 |
| 22.04.2025 | 1,64 | 1,72 | 1,61 | 1,71 | 3,01% | 22.165,00 |
| 21.04.2025 | 1,65 | 1,70 | 1,62 | 1,66 | 1,22% | 14.112,00 |
| 17.04.2025 | 1,60 | 1,69 | 1,60 | 1,64 | 4,46% | 16.597,00 |
| 16.04.2025 | 1,65 | 1,74 | 1,57 | 1,57 | -6,55% | 29.933,00 |
| 15.04.2025 | 1,66 | 1,75 | 1,64 | 1,68 | 3,07% | 19.193,00 |
| 14.04.2025 | 1,61 | 1,75 | 1,56 | 1,63 | 4,15% | 57.281,00 |
| 11.04.2025 | 1,46 | 1,64 | 1,36 | 1,57 | 6,97% | 49.140,00 |
| 10.04.2025 | 1,49 | 1,49 | 1,40 | 1,46 | -6,22% | 29.177,00 |
| 09.04.2025 | 1,40 | 1,57 | 1,40 | 1,56 | 14,45% | 58.630,00 |
| 08.04.2025 | 1,56 | 1,56 | 1,34 | 1,36 | -9,74% | 109.798,00 |
| 07.04.2025 | 1,49 | 1,62 | 1,45 | 1,51 | 0,67% | 47.597,00 |
| 04.04.2025 | 1,58 | 1,65 | 1,50 | 1,50 | -5,06% | 33.513,00 |
| 03.04.2025 | 1,58 | 1,63 | 1,57 | 1,58 | -4,24% | 18.654,00 |
| 02.04.2025 | 1,57 | 1,72 | 1,57 | 1,65 | 2,48% | 32.857,00 |
| 01.04.2025 | 1,69 | 1,74 | 1,55 | 1,61 | -3,01% | 49.335,00 |
| 31.03.2025 | 1,69 | 1,75 | 1,36 | 1,66 | -2,35% | 110.222,00 |
| 28.03.2025 | 1,75 | 1,80 | 1,66 | 1,70 | -0,58% | 24.157,00 |
| 27.03.2025 | 1,82 | 1,82 | 1,64 | 1,71 | -6,56% | 57.837,00 |
| 26.03.2025 | 1,88 | 1,88 | 1,75 | 1,83 | -1,08% | 12.323,00 |
| 25.03.2025 | 1,82 | 1,90 | 1,75 | 1,85 | 1,65% | 23.700,00 |
| 24.03.2025 | 1,79 | 1,82 | 1,77 | 1,82 | 1,11% | 14.901,00 |
| 21.03.2025 | 1,79 | 1,87 | 1,71 | 1,80 | -1,10% | 34.323,00 |
| 20.03.2025 | 1,95 | 2,05 | 1,75 | 1,82 | -6,67% | 69.215,00 |
| 19.03.2025 | 1,99 | 2,06 | 1,90 | 1,95 | 1,04% | 101.162,00 |
| 18.03.2025 | 1,76 | 1,97 | 1,73 | 1,93 | 11,56% | 83.785,00 |
| 17.03.2025 | 1,66 | 1,75 | 1,66 | 1,73 | 4,85% | 38.000,00 |
| 14.03.2025 | 1,66 | 1,68 | 1,61 | 1,65 | 4,43% | 51.509,00 |
| 13.03.2025 | 1,62 | 1,62 | 1,58 | 1,58 | -3,07% | 11.843,00 |
| 12.03.2025 | 1,66 | 1,68 | 1,58 | 1,63 | -1,03% | 38.561,00 |
| 11.03.2025 | 1,55 | 1,68 | 1,55 | 1,65 | 5,58% | 28.469,00 |
| 10.03.2025 | 1,60 | 1,65 | 1,54 | 1,56 | 2,63% | 47.113,00 |
| 07.03.2025 | 1,63 | 1,64 | 1,51 | 1,52 | -7,88% | 58.252,00 |
| 06.03.2025 | 1,63 | 1,68 | 1,60 | 1,65 | -1,20% | 29.412,00 |
| 05.03.2025 | 1,63 | 1,69 | 1,63 | 1,67 | 2,45% | 50.181,00 |
| 04.03.2025 | 1,60 | 1,69 | 1,55 | 1,63 | 0,62% | 72.086,00 |
| 03.03.2025 | 1,80 | 1,84 | 1,61 | 1,62 | -8,99% | 84.594,00 |
| 28.02.2025 | 1,59 | 1,80 | 1,56 | 1,78 | 12,66% | 113.106,00 |
| 27.02.2025 | 1,64 | 1,70 | 1,57 | 1,58 | -3,66% | 19.236,00 |
| 26.02.2025 | 1,65 | 1,70 | 1,63 | 1,64 | 0,31% | 35.856,00 |
| 25.02.2025 | 1,75 | 1,84 | 1,61 | 1,64 | -4,94% | 102.204,00 |
| 24.02.2025 | 1,77 | 1,79 | 1,66 | 1,72 | -2,27% | 55.158,00 |
| 21.02.2025 | 1,80 | 1,82 | 1,70 | 1,76 | -1,12% | 80.318,00 |
| 20.02.2025 | 1,90 | 1,90 | 1,76 | 1,78 | -5,32% | 56.502,00 |
| 19.02.2025 | 1,90 | 1,96 | 1,83 | 1,88 | -2,59% | 64.715,00 |
| 18.02.2025 | 1,99 | 2,00 | 1,87 | 1,93 | -2,53% | 58.955,00 |
| 14.02.2025 | 2,00 | 2,00 | 1,85 | 1,98 | -0,50% | 64.861,00 |
| 13.02.2025 | 2,01 | 2,01 | 1,95 | 1,99 | 0,00% | 54.340,00 |
| 12.02.2025 | 1,96 | 2,01 | 1,94 | 1,99 | 1,02% | 63.603,00 |
| 11.02.2025 | 1,98 | 2,00 | 1,87 | 1,97 | 0,00% | 68.940,00 |
| 10.02.2025 | 1,96 | 2,14 | 1,92 | 1,97 | -1,99% | 284.947,00 |
| 07.02.2025 | 2,03 | 2,07 | 1,97 | 2,01 | -0,50% | 85.655,00 |
| 06.02.2025 | 2,02 | 2,05 | 1,98 | 2,02 | 0,00% | 32.219,00 |