8,230$
-4,97%
Echtzeit-Aktienkurs Immix Biopharma
Bid:
Ask:
Aktienkurse zur Immix Biopharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 8,40 | 8,50 | 8,06 | 8,09 | -6,64% | 953.828,00 |
| 11.11.2026 | 8,41 | 8,72 | 8,30 | 8,66 | 3,71% | 1.057.045,00 |
| 10.11.2026 | 8,37 | 8,77 | 8,13 | 8,35 | -2,74% | 825.379,00 |
| 09.11.2026 | 8,09 | 8,89 | 7,90 | 8,59 | 6,51% | 1.270.819,00 |
| 06.11.2026 | 7,24 | 8,17 | 7,16 | 8,06 | 11,94% | 1.444.883,00 |
| 05.11.2026 | 7,86 | 7,95 | 7,13 | 7,20 | -9,60% | 1.402.750,00 |
| 04.11.2026 | 7,97 | 8,16 | 7,56 | 7,97 | 3,17% | 1.249.715,00 |
| 03.11.2026 | 7,33 | 7,80 | 7,17 | 7,72 | 6,48% | 1.072.325,00 |
| 02.11.2026 | 7,65 | 7,91 | 7,18 | 7,25 | -5,60% | 1.506.896,00 |
| 30.10.2026 | 7,98 | 8,10 | 7,56 | 7,68 | -3,64% | 1.382.222,00 |
| 29.10.2026 | 8,11 | 8,36 | 7,84 | 7,97 | -1,91% | 1.073.781,00 |
| 28.10.2026 | 7,98 | 8,21 | 7,88 | 8,13 | 0,93% | 1.192.426,00 |
| 27.10.2026 | 8,00 | 8,17 | 7,85 | 8,05 | -0,12% | 1.146.361,00 |
| 26.10.2026 | 8,17 | 8,31 | 7,99 | 8,06 | -1,10% | 1.116.378,00 |
| 23.10.2026 | 8,34 | 8,89 | 7,88 | 8,15 | -2,28% | 1.203.479,00 |
| 22.10.2026 | 8,40 | 8,73 | 8,23 | 8,34 | -2,00% | 817.855,00 |
| 21.10.2026 | 8,94 | 9,10 | 8,47 | 8,51 | -4,60% | 1.539.849,00 |
| 20.10.2026 | 8,26 | 9,03 | 8,24 | 8,92 | 8,52% | 1.215.718,00 |
| 19.10.2026 | 8,09 | 8,35 | 8,00 | 8,22 | 3,01% | 1.302.304,00 |
| 16.10.2026 | 8,67 | 8,67 | 7,95 | 7,98 | -8,06% | 1.503.817,00 |
| 15.10.2026 | 8,53 | 8,91 | 8,45 | 8,68 | 2,00% | 1.261.536,00 |
| 14.10.2026 | 8,60 | 8,87 | 8,42 | 8,51 | -2,07% | 1.360.377,00 |
| 13.10.2026 | 9,10 | 9,29 | 8,66 | 8,69 | -6,00% | 1.483.590,00 |
| 12.10.2026 | 9,42 | 9,56 | 9,18 | 9,25 | -2,27% | 936.248,00 |
| 09.10.2026 | 9,29 | 9,53 | 9,18 | 9,46 | 1,61% | 1.109.053,00 |
| 08.10.2026 | 9,34 | 9,37 | 8,96 | 9,31 | -1,85% | 1.288.913,00 |
| 07.10.2026 | 9,50 | 9,69 | 9,40 | 9,49 | -1,61% | 1.382.066,00 |
| 06.10.2026 | 10,20 | 10,20 | 9,52 | 9,64 | -4,84% | 1.211.671,00 |
| 05.10.2026 | 9,71 | 10,33 | 9,55 | 10,13 | 4,65% | 1.597.045,00 |
| 02.10.2026 | 10,35 | 10,37 | 9,48 | 9,68 | -5,38% | 2.548.188,00 |
| 01.10.2026 | 10,25 | 10,48 | 9,86 | 10,23 | -1,63% | 1.646.052,00 |
| 30.09.2026 | 10,61 | 11,25 | 10,39 | 10,40 | -1,33% | 2.388.976,00 |
| 29.09.2026 | 11,64 | 11,85 | 10,07 | 10,54 | -8,19% | 5.751.273,00 |
| 28.09.2026 | 10,82 | 11,84 | 10,70 | 11,48 | 4,65% | 995.498,00 |
| 25.09.2026 | 11,78 | 11,99 | 10,82 | 10,97 | -6,32% | 1.828.422,00 |
| 24.09.2026 | 11,87 | 11,97 | 11,19 | 11,71 | -1,76% | 1.535.650,00 |
| 23.09.2026 | 12,80 | 12,84 | 11,71 | 11,92 | -7,09% | 1.167.365,00 |
| 22.09.2026 | 12,45 | 12,90 | 12,31 | 12,83 | 2,89% | 946.432,00 |
| 21.09.2026 | 12,59 | 12,71 | 12,14 | 12,47 | -0,24% | 1.329.323,00 |
| 18.09.2026 | 12,68 | 12,84 | 12,34 | 12,50 | -1,73% | 4.183.929,00 |
| 17.09.2026 | 12,24 | 12,75 | 12,07 | 12,72 | 6,53% | 1.182.124,00 |
| 16.09.2026 | 12,28 | 12,46 | 11,75 | 11,94 | -1,65% | 1.421.380,00 |
| 15.09.2026 | 12,49 | 12,63 | 11,81 | 12,14 | -0,57% | 1.054.832,00 |
| 14.09.2026 | 12,44 | 12,59 | 11,98 | 12,21 | 0,58% | 1.079.527,00 |
| 11.09.2026 | 12,86 | 13,29 | 12,02 | 12,14 | -4,52% | 1.190.506,00 |
| 10.09.2026 | 12,08 | 12,77 | 11,91 | 12,72 | 3,29% | 1.656.273,00 |
| 09.09.2026 | 13,12 | 13,23 | 12,24 | 12,31 | -7,20% | 1.284.783,00 |
| 08.09.2026 | 13,70 | 13,89 | 12,75 | 13,27 | -4,64% | 1.419.742,00 |
| 04.09.2026 | 13,68 | 14,09 | 13,60 | 13,91 | 0,58% | 1.050.693,00 |
| 03.09.2026 | 14,12 | 14,14 | 13,52 | 13,83 | -0,93% | 987.179,00 |
| 02.09.2026 | 14,00 | 14,23 | 13,42 | 13,96 | -0,36% | 1.578.211,00 |
| 01.09.2026 | 13,83 | 14,26 | 13,62 | 14,01 | -0,07% | 1.275.132,00 |
| 31.08.2026 | 13,70 | 14,15 | 13,52 | 14,02 | 0,57% | 1.326.805,00 |
| 28.08.2026 | 14,06 | 14,17 | 13,76 | 13,94 | -2,52% | 1.143.439,00 |
| 27.08.2026 | 14,03 | 14,61 | 13,77 | 14,30 | 1,63% | 1.510.925,00 |
| 26.08.2026 | 14,45 | 14,55 | 13,80 | 14,07 | -2,76% | 1.384.597,00 |
| 25.08.2026 | 13,60 | 15,10 | 13,49 | 14,47 | 6,40% | 3.650.776,00 |
| 24.08.2026 | 13,66 | 13,80 | 12,90 | 13,60 | -0,44% | 1.409.974,00 |
| 21.08.2026 | 13,36 | 13,76 | 13,12 | 13,66 | 3,80% | 1.510.572,00 |
| 20.08.2026 | 12,98 | 13,20 | 12,69 | 13,16 | -0,23% | 1.665.291,00 |
| 19.08.2026 | 11,99 | 13,19 | 11,99 | 13,19 | 11,69% | 1.969.422,00 |
| 18.08.2026 | 11,36 | 11,86 | 11,06 | 11,81 | 4,24% | 1.352.754,00 |
| 17.08.2026 | 10,88 | 11,53 | 10,74 | 11,33 | 3,28% | 1.248.603,00 |
| 14.08.2026 | 10,85 | 11,08 | 10,36 | 10,97 | 0,64% | 1.295.413,00 |
| 13.08.2026 | 11,51 | 11,55 | 10,83 | 10,90 | -4,18% | 1.138.671,00 |
| 12.08.2026 | 11,49 | 11,72 | 10,93 | 11,38 | -1,00% | 1.547.344,00 |
| 11.08.2026 | 10,14 | 11,55 | 9,92 | 11,49 | 13,20% | 1.810.271,00 |
| 10.08.2026 | 9,76 | 10,33 | 9,66 | 10,15 | 4,42% | 1.600.253,00 |
| 07.08.2026 | 10,24 | 10,31 | 9,25 | 9,72 | -3,38% | 1.604.783,00 |
| 06.08.2026 | 9,56 | 10,10 | 9,55 | 10,06 | 5,45% | 1.219.914,00 |
| 05.08.2026 | 9,54 | 9,74 | 9,28 | 9,54 | 2,36% | 1.315.526,00 |
| 04.08.2026 | 8,53 | 9,38 | 8,53 | 9,32 | 10,69% | 1.867.587,00 |
| 03.08.2026 | 8,27 | 8,43 | 7,83 | 8,42 | 1,20% | 1.615.294,00 |
| 31.07.2026 | 8,61 | 8,72 | 8,21 | 8,32 | -2,46% | 1.590.675,00 |
| 30.07.2026 | 8,33 | 8,63 | 8,26 | 8,53 | 4,53% | 1.295.378,00 |
| 29.07.2026 | 8,47 | 8,66 | 8,12 | 8,16 | -3,32% | 1.367.475,00 |
| 28.07.2026 | 8,63 | 8,84 | 8,10 | 8,44 | -2,88% | 1.684.678,00 |
| 27.07.2026 | 8,63 | 9,39 | 8,58 | 8,69 | 2,00% | 1.985.866,00 |
| 24.07.2026 | 8,88 | 8,99 | 8,48 | 8,52 | -3,18% | 2.318.766,00 |
| 23.07.2026 | 9,23 | 9,46 | 8,78 | 8,80 | -6,48% | 994.335,00 |
| 22.07.2026 | 9,78 | 9,79 | 9,27 | 9,41 | -1,67% | 1.805.194,00 |
| 21.07.2026 | 8,85 | 9,69 | 8,83 | 9,57 | 8,69% | 2.479.593,00 |
| 20.07.2026 | 10,00 | 10,05 | 8,67 | 8,81 | -14,10% | 3.907.746,00 |
| 17.07.2026 | 9,80 | 10,58 | 9,69 | 10,25 | 1,89% | 1.058.309,00 |
| 16.07.2026 | 10,46 | 10,47 | 9,81 | 10,06 | -4,37% | 1.500.982,00 |
| 15.07.2026 | 10,66 | 10,88 | 10,11 | 10,52 | -1,50% | 979.328,00 |
| 14.07.2026 | 10,58 | 11,08 | 10,49 | 10,68 | 1,52% | 1.187.194,00 |
| 13.07.2026 | 11,19 | 11,19 | 10,36 | 10,52 | -5,31% | 1.250.245,00 |
| 10.07.2026 | 11,09 | 11,24 | 10,44 | 11,11 | 0,18% | 1.624.154,00 |
| 09.07.2026 | 10,99 | 11,49 | 10,73 | 11,09 | 0,82% | 1.406.266,00 |
| 08.07.2026 | 11,72 | 12,00 | 10,71 | 11,00 | -8,33% | 2.428.192,00 |
| 07.07.2026 | 10,59 | 12,14 | 10,05 | 12,00 | 14,83% | 4.234.366,00 |
| 06.07.2026 | 10,29 | 11,12 | 10,29 | 10,45 | 1,06% | 1.322.641,00 |
| 02.07.2026 | 9,87 | 10,46 | 9,74 | 10,34 | 5,19% | 2.074.500,00 |
| 01.07.2026 | 10,15 | 10,29 | 9,60 | 9,83 | -4,56% | 2.049.017,00 |
| 30.06.2026 | 10,47 | 10,79 | 10,27 | 10,30 | -1,81% | 2.392.786,00 |
| 29.06.2026 | 10,00 | 10,54 | 9,74 | 10,49 | 5,11% | 1.852.939,00 |
| 26.06.2026 | 9,66 | 10,30 | 9,60 | 9,98 | 2,57% | 7.137.069,00 |
| 25.06.2026 | 9,96 | 10,25 | 9,64 | 9,73 | -3,09% | 1.350.637,00 |
| 24.06.2026 | 9,99 | 10,50 | 9,64 | 10,04 | 1,31% | 1.903.466,00 |