8,785$
1,56%
Echtzeit-Aktienkurs Immix Biopharma
Bid:
Ask:
Aktienkurse zur Immix Biopharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 8,70 | 8,98 | 8,47 | 8,78 | 1,27% | 301.572,00 |
| 21.05.2026 | 9,10 | 9,49 | 8,01 | 8,67 | -3,02% | 5.932.557,00 |
| 20.05.2026 | 8,99 | 9,05 | 8,47 | 8,94 | 0,90% | 644.145,00 |
| 19.05.2026 | 8,82 | 8,95 | 8,40 | 8,86 | -1,23% | 1.052.887,00 |
| 18.05.2026 | 9,90 | 9,90 | 8,95 | 8,97 | -9,76% | 805.768,00 |
| 15.05.2026 | 10,03 | 10,08 | 9,56 | 9,94 | -1,58% | 603.255,00 |
| 14.05.2026 | 10,59 | 10,70 | 9,97 | 10,10 | -3,72% | 759.917,00 |
| 13.05.2026 | 10,69 | 10,72 | 10,27 | 10,49 | -1,59% | 562.099,00 |
| 12.05.2026 | 9,98 | 10,77 | 9,56 | 10,66 | 7,46% | 921.348,00 |
| 11.05.2026 | 9,79 | 10,10 | 9,66 | 9,92 | 1,74% | 658.634,00 |
| 08.05.2026 | 9,37 | 10,08 | 9,18 | 9,75 | 2,20% | 661.325,00 |
| 07.05.2026 | 10,25 | 10,26 | 9,47 | 9,54 | -7,56% | 649.592,00 |
| 06.05.2026 | 9,56 | 10,38 | 9,36 | 10,32 | 7,95% | 1.119.645,00 |
| 05.05.2026 | 9,56 | 9,94 | 8,82 | 9,56 | 0,63% | 901.086,00 |
| 04.05.2026 | 9,26 | 9,71 | 9,21 | 9,50 | 2,15% | 901.223,00 |
| 01.05.2026 | 9,00 | 9,45 | 8,82 | 9,30 | 4,14% | 803.829,00 |
| 30.04.2026 | 8,74 | 9,03 | 8,57 | 8,93 | 3,60% | 678.810,00 |
| 29.04.2026 | 8,62 | 8,81 | 8,30 | 8,62 | 0,23% | 594.874,00 |
| 28.04.2026 | 9,47 | 9,66 | 8,58 | 8,60 | -9,76% | 605.089,00 |
| 27.04.2026 | 9,89 | 10,54 | 9,50 | 9,53 | -3,25% | 461.797,00 |
| 24.04.2026 | 10,22 | 10,28 | 9,69 | 9,85 | -3,15% | 385.231,00 |
| 23.04.2026 | 10,16 | 10,35 | 9,94 | 10,17 | -0,10% | 385.493,00 |
| 22.04.2026 | 9,91 | 10,32 | 9,81 | 10,18 | 5,17% | 595.781,00 |
| 21.04.2026 | 10,08 | 10,19 | 9,55 | 9,68 | -4,06% | 1.554.522,00 |
| 20.04.2026 | 10,29 | 10,35 | 9,87 | 10,09 | -2,51% | 568.432,00 |
| 17.04.2026 | 10,10 | 10,53 | 9,51 | 10,35 | 3,92% | 1.045.613,00 |
| 16.04.2026 | 10,05 | 10,07 | 9,26 | 9,96 | -0,80% | 743.504,00 |
| 15.04.2026 | 9,85 | 10,16 | 9,73 | 10,04 | 1,93% | 617.419,00 |
| 14.04.2026 | 9,79 | 10,09 | 9,69 | 9,85 | 2,07% | 520.684,00 |
| 13.04.2026 | 9,30 | 10,16 | 9,24 | 9,65 | 4,21% | 604.436,00 |
| 10.04.2026 | 9,78 | 9,96 | 9,12 | 9,26 | -5,03% | 399.472,00 |
| 09.04.2026 | 8,69 | 10,07 | 8,69 | 9,75 | 11,43% | 942.154,00 |
| 08.04.2026 | 9,43 | 9,44 | 8,54 | 8,75 | -3,74% | 512.694,00 |
| 07.04.2026 | 8,52 | 9,18 | 8,26 | 9,09 | 5,82% | 856.315,00 |
| 06.04.2026 | 8,97 | 9,31 | 8,51 | 8,59 | -3,91% | 544.225,00 |
| 02.04.2026 | 8,50 | 9,28 | 8,40 | 8,94 | 3,71% | 418.141,00 |
| 01.04.2026 | 9,22 | 9,60 | 8,54 | 8,62 | -5,38% | 679.837,00 |
| 31.03.2026 | 8,85 | 9,16 | 8,13 | 9,11 | 6,18% | 1.221.830,00 |
| 30.03.2026 | 8,19 | 8,80 | 8,01 | 8,58 | 5,28% | 912.349,00 |
| 27.03.2026 | 8,97 | 9,19 | 8,00 | 8,15 | -6,54% | 750.582,00 |
| 26.03.2026 | 8,13 | 9,52 | 8,12 | 8,72 | -2,13% | 1.045.482,00 |
| 25.03.2026 | 9,14 | 9,35 | 8,72 | 8,91 | 3,97% | 768.748,00 |
| 24.03.2026 | 8,72 | 8,80 | 8,32 | 8,57 | -2,50% | 599.482,00 |
| 23.03.2026 | 9,03 | 9,23 | 8,25 | 8,79 | -3,51% | 847.573,00 |
| 20.03.2026 | 9,60 | 10,05 | 8,93 | 9,11 | -5,89% | 2.007.369,00 |
| 19.03.2026 | 9,30 | 10,09 | 9,01 | 9,68 | 2,33% | 994.503,00 |
| 18.03.2026 | 11,12 | 11,23 | 9,31 | 9,46 | -14,93% | 1.466.616,00 |
| 17.03.2026 | 10,84 | 11,61 | 10,58 | 11,12 | 3,25% | 983.459,00 |
| 16.03.2026 | 10,05 | 10,98 | 9,96 | 10,77 | 7,70% | 860.603,00 |
| 13.03.2026 | 10,20 | 10,39 | 9,78 | 10,00 | -1,09% | 607.699,00 |
| 12.03.2026 | 10,27 | 10,54 | 9,86 | 10,11 | -3,35% | 618.735,00 |
| 11.03.2026 | 10,45 | 10,66 | 9,87 | 10,46 | 0,58% | 729.659,00 |
| 10.03.2026 | 10,18 | 10,71 | 10,13 | 10,40 | 2,67% | 829.643,00 |
| 09.03.2026 | 9,15 | 10,50 | 9,15 | 10,13 | 9,04% | 1.001.606,00 |
| 06.03.2026 | 8,35 | 9,47 | 8,23 | 9,29 | 8,78% | 1.110.174,00 |
| 05.03.2026 | 8,42 | 8,72 | 8,28 | 8,54 | -0,23% | 391.602,00 |
| 04.03.2026 | 8,23 | 8,90 | 8,23 | 8,56 | 5,03% | 560.836,00 |
| 03.03.2026 | 8,26 | 8,42 | 7,90 | 8,15 | -2,51% | 397.335,00 |
| 02.03.2026 | 8,00 | 8,51 | 7,95 | 8,36 | 3,59% | 379.285,00 |
| 27.02.2026 | 8,50 | 8,54 | 7,82 | 8,07 | -4,95% | 542.743,00 |
| 26.02.2026 | 8,68 | 8,88 | 8,40 | 8,49 | -2,97% | 462.146,00 |
| 25.02.2026 | 8,55 | 8,97 | 8,51 | 8,75 | 3,06% | 579.896,00 |
| 24.02.2026 | 8,19 | 8,89 | 8,18 | 8,49 | 3,92% | 1.037.021,00 |
| 23.02.2026 | 8,00 | 8,45 | 7,98 | 8,17 | 2,13% | 519.552,00 |
| 20.02.2026 | 7,70 | 8,01 | 7,44 | 8,00 | 2,43% | 511.644,00 |
| 19.02.2026 | 7,71 | 7,85 | 7,38 | 7,81 | 0,51% | 599.853,00 |
| 18.02.2026 | 8,09 | 8,29 | 7,72 | 7,77 | -4,31% | 562.577,00 |
| 17.02.2026 | 7,40 | 8,25 | 7,36 | 8,12 | 10,78% | 895.230,00 |
| 13.02.2026 | 7,40 | 7,68 | 7,16 | 7,33 | -1,35% | 989.578,00 |
| 12.02.2026 | 6,77 | 7,45 | 6,68 | 7,43 | 8,63% | 945.258,00 |
| 11.02.2026 | 6,73 | 6,97 | 6,56 | 6,84 | 1,63% | 1.253.091,00 |
| 10.02.2026 | 6,46 | 6,84 | 6,02 | 6,73 | 4,83% | 1.280.741,00 |
| 09.02.2026 | 6,90 | 7,04 | 6,26 | 6,42 | -4,75% | 1.031.592,00 |
| 06.02.2026 | 6,09 | 6,87 | 6,06 | 6,74 | 13,28% | 867.197,00 |
| 05.02.2026 | 5,99 | 6,52 | 5,89 | 5,95 | -2,78% | 795.813,00 |
| 04.02.2026 | 6,31 | 6,34 | 5,91 | 6,12 | -3,77% | 761.349,00 |
| 03.02.2026 | 6,21 | 6,49 | 5,99 | 6,36 | 2,42% | 937.309,00 |
| 02.02.2026 | 5,76 | 6,35 | 5,73 | 6,21 | 6,52% | 699.321,00 |
| 30.01.2026 | 5,87 | 6,20 | 5,75 | 5,83 | -2,02% | 864.756,00 |
| 29.01.2026 | 6,23 | 6,27 | 5,61 | 5,95 | -3,09% | 1.005.396,00 |
| 28.01.2026 | 6,05 | 6,33 | 5,82 | 6,14 | 3,37% | 1.647.770,00 |
| 27.01.2026 | 5,40 | 5,98 | 5,40 | 5,94 | 10,20% | 1.211.541,00 |
| 26.01.2026 | 5,35 | 5,45 | 5,07 | 5,39 | 0,19% | 689.589,00 |
| 23.01.2026 | 5,25 | 5,52 | 5,07 | 5,38 | 2,48% | 820.345,00 |
| 22.01.2026 | 4,90 | 5,28 | 4,89 | 5,25 | 7,36% | 1.198.103,00 |
| 21.01.2026 | 4,62 | 5,02 | 4,55 | 4,89 | 6,30% | 1.009.899,00 |
| 20.01.2026 | 4,60 | 4,83 | 4,54 | 4,60 | -2,13% | 550.360,00 |
| 16.01.2026 | 4,70 | 4,89 | 4,55 | 4,70 | -0,21% | 719.679,00 |
| 15.01.2026 | 4,96 | 5,09 | 4,69 | 4,71 | -5,04% | 673.460,00 |
| 14.01.2026 | 4,50 | 5,02 | 4,40 | 4,96 | 9,73% | 722.089,00 |
| 13.01.2026 | 4,57 | 4,63 | 4,18 | 4,52 | 1,80% | 1.192.798,00 |
| 12.01.2026 | 4,87 | 4,90 | 4,41 | 4,44 | -8,83% | 1.543.790,00 |
| 09.01.2026 | 5,07 | 5,13 | 4,74 | 4,87 | -4,32% | 1.187.388,00 |
| 08.01.2026 | 5,10 | 5,25 | 4,94 | 5,09 | 0,79% | 1.266.974,00 |
| 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 |