4,310$
0,23%
Echtzeit-Aktienkurs Immix Biopharma
Bid:
Ask:
Aktienkurse zur Immix Biopharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 4,29 | 4,48 | 4,25 | 4,31 | 0,15% | 236.629,00 |
| 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 |
| 15.08.2025 | 2,20 | 2,31 | 2,19 | 2,27 | 3,65% | 119.548,00 |
| 14.08.2025 | 2,30 | 2,37 | 2,15 | 2,19 | -6,01% | 135.423,00 |
| 13.08.2025 | 2,30 | 2,50 | 2,29 | 2,33 | 1,30% | 463.150,00 |
| 12.08.2025 | 2,32 | 2,33 | 2,24 | 2,30 | -0,86% | 94.970,00 |
| 11.08.2025 | 2,39 | 2,49 | 2,25 | 2,32 | -2,93% | 192.467,00 |
| 08.08.2025 | 2,40 | 2,47 | 2,35 | 2,39 | 0,00% | 118.010,00 |
| 07.08.2025 | 2,62 | 2,67 | 2,35 | 2,39 | -7,90% | 366.451,00 |
| 06.08.2025 | 2,95 | 2,95 | 2,53 | 2,60 | -8,95% | 516.755,00 |
| 05.08.2025 | 2,58 | 2,92 | 2,57 | 2,85 | 12,20% | 722.644,00 |
| 04.08.2025 | 2,71 | 2,78 | 2,50 | 2,54 | -4,15% | 252.584,00 |
| 01.08.2025 | 2,72 | 2,79 | 2,63 | 2,65 | -2,57% | 181.085,00 |
| 31.07.2025 | 2,74 | 2,81 | 2,71 | 2,72 | -1,09% | 120.134,00 |
| 30.07.2025 | 2,70 | 2,83 | 2,66 | 2,75 | 1,85% | 287.113,00 |
| 29.07.2025 | 2,75 | 2,89 | 2,63 | 2,70 | -0,74% | 253.685,00 |
| 28.07.2025 | 2,76 | 2,89 | 2,68 | 2,72 | 0,37% | 245.889,00 |
| 25.07.2025 | 2,78 | 2,90 | 2,68 | 2,71 | -2,87% | 155.138,00 |
| 24.07.2025 | 2,90 | 2,90 | 2,74 | 2,79 | -3,79% | 111.513,00 |
| 23.07.2025 | 2,91 | 3,20 | 2,74 | 2,90 | 1,75% | 370.978,00 |
| 22.07.2025 | 3,00 | 3,04 | 2,80 | 2,85 | -4,68% | 156.689,00 |
| 21.07.2025 | 3,01 | 3,10 | 2,95 | 2,99 | 0,67% | 306.442,00 |
| 18.07.2025 | 2,91 | 3,04 | 2,91 | 2,97 | 1,71% | 278.841,00 |
| 17.07.2025 | 2,95 | 3,12 | 2,91 | 2,92 | -1,02% | 347.439,00 |
| 16.07.2025 | 2,82 | 3,00 | 2,76 | 2,95 | 6,88% | 213.533,00 |
| 15.07.2025 | 2,90 | 3,09 | 2,73 | 2,76 | -4,50% | 217.672,00 |
| 14.07.2025 | 2,65 | 2,90 | 2,65 | 2,89 | 9,06% | 168.281,00 |
| 11.07.2025 | 2,70 | 2,74 | 2,61 | 2,65 | -2,21% | 286.916,00 |
| 10.07.2025 | 2,73 | 2,80 | 2,67 | 2,71 | -1,45% | 234.251,00 |
| 09.07.2025 | 2,68 | 2,76 | 2,61 | 2,75 | 3,38% | 172.014,00 |