0,501$
-4,57%
Echtzeit-Aktienkurs Imunon Inc.
Bid:
Ask:
Aktienkurse zur Imunon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2022 | 1,96 | 2,00 | 1,93 | 1,96 | 0,00% | 67.986,00 |
| 19.09.2022 | 2,01 | 2,02 | 1,93 | 1,96 | -3,92% | 45.891,00 |
| 16.09.2022 | 2,03 | 2,11 | 2,02 | 2,04 | -1,92% | 16.888,00 |
| 15.09.2022 | 2,05 | 2,29 | 2,02 | 2,08 | 0,48% | 33.247,00 |
| 14.09.2022 | 2,10 | 2,13 | 2,02 | 2,07 | -1,43% | 20.743,00 |
| 13.09.2022 | 2,24 | 2,30 | 2,07 | 2,10 | -5,41% | 36.688,00 |
| 12.09.2022 | 2,23 | 2,29 | 2,20 | 2,22 | 0,91% | 32.807,00 |
| 09.09.2022 | 2,19 | 2,20 | 2,11 | 2,20 | 2,49% | 37.269,00 |
| 08.09.2022 | 2,10 | 2,15 | 2,06 | 2,15 | 2,22% | 22.274,00 |
| 07.09.2022 | 1,93 | 2,17 | 1,93 | 2,10 | 7,69% | 93.066,00 |
| 06.09.2022 | 2,05 | 2,05 | 1,91 | 1,95 | -4,64% | 30.872,00 |
| 02.09.2022 | 2,03 | 2,09 | 2,03 | 2,05 | -2,13% | 11.826,00 |
| 01.09.2022 | 2,09 | 2,20 | 1,98 | 2,09 | -1,90% | 93.553,00 |
| 31.08.2022 | 2,31 | 2,33 | 2,13 | 2,13 | -4,91% | 34.892,00 |
| 30.08.2022 | 2,29 | 2,31 | 2,20 | 2,24 | -0,44% | 29.626,00 |
| 29.08.2022 | 2,25 | 2,32 | 2,22 | 2,25 | -0,88% | 26.896,00 |
| 26.08.2022 | 2,49 | 2,56 | 2,26 | 2,27 | -6,59% | 69.275,00 |
| 25.08.2022 | 2,45 | 2,45 | 2,39 | 2,43 | 0,43% | 29.336,00 |
| 24.08.2022 | 2,40 | 2,45 | 2,32 | 2,42 | 2,09% | 57.105,00 |
| 23.08.2022 | 2,35 | 2,39 | 2,30 | 2,37 | 2,16% | 33.833,00 |
| 22.08.2022 | 2,26 | 2,36 | 2,26 | 2,32 | 1,75% | 68.246,00 |
| 19.08.2022 | 2,40 | 2,40 | 2,28 | 2,28 | -5,75% | 61.747,00 |
| 18.08.2022 | 2,45 | 2,47 | 2,37 | 2,42 | -1,67% | 24.318,00 |
| 17.08.2022 | 2,55 | 2,55 | 2,41 | 2,46 | -1,60% | 56.851,00 |
| 16.08.2022 | 2,58 | 2,60 | 2,42 | 2,50 | -1,57% | 72.649,00 |
| 15.08.2022 | 2,62 | 2,64 | 2,52 | 2,54 | -1,55% | 42.648,00 |
| 12.08.2022 | 2,61 | 2,64 | 2,54 | 2,58 | -1,90% | 60.161,00 |
| 11.08.2022 | 2,63 | 2,64 | 2,50 | 2,63 | 5,41% | 112.257,00 |
| 10.08.2022 | 2,57 | 2,58 | 2,47 | 2,50 | -0,20% | 34.783,00 |
| 09.08.2022 | 2,67 | 2,67 | 2,48 | 2,50 | -2,72% | 59.458,00 |
| 08.08.2022 | 2,55 | 2,65 | 2,50 | 2,57 | 1,18% | 110.478,00 |
| 05.08.2022 | 2,48 | 2,69 | 2,37 | 2,54 | 0,00% | 202.623,00 |
| 04.08.2022 | 2,27 | 2,67 | 2,26 | 2,54 | 12,89% | 477.744,00 |
| 03.08.2022 | 2,21 | 2,35 | 2,21 | 2,25 | 3,21% | 60.476,00 |
| 02.08.2022 | 2,09 | 2,26 | 2,08 | 2,18 | 1,40% | 59.687,00 |
| 01.08.2022 | 2,13 | 2,20 | 2,10 | 2,15 | -1,38% | 11.288,00 |
| 29.07.2022 | 2,14 | 2,22 | 2,14 | 2,18 | 0,93% | 19.932,00 |
| 28.07.2022 | 2,19 | 2,24 | 2,10 | 2,16 | -0,46% | 65.966,00 |
| 27.07.2022 | 2,25 | 2,30 | 2,09 | 2,17 | -4,41% | 87.680,00 |
| 26.07.2022 | 2,10 | 2,31 | 2,06 | 2,27 | 9,66% | 85.287,00 |
| 25.07.2022 | 2,08 | 2,12 | 2,05 | 2,07 | -0,48% | 38.195,00 |
| 22.07.2022 | 2,27 | 2,28 | 2,08 | 2,08 | -6,31% | 58.404,00 |
| 21.07.2022 | 2,28 | 2,29 | 2,20 | 2,22 | 1,37% | 23.296,00 |
| 20.07.2022 | 2,12 | 2,29 | 2,12 | 2,19 | 4,78% | 114.320,00 |
| 19.07.2022 | 2,05 | 2,13 | 1,98 | 2,09 | 7,18% | 61.776,00 |
| 18.07.2022 | 1,99 | 2,19 | 1,95 | 1,95 | -2,50% | 77.421,00 |
| 15.07.2022 | 2,03 | 2,03 | 1,95 | 2,00 | -1,48% | 51.575,00 |
| 14.07.2022 | 2,06 | 2,09 | 2,01 | 2,03 | -1,93% | 17.454,00 |
| 13.07.2022 | 2,03 | 2,15 | 2,03 | 2,07 | -2,82% | 66.714,00 |
| 12.07.2022 | 2,10 | 2,16 | 2,01 | 2,13 | 0,95% | 97.145,00 |
| 11.07.2022 | 2,11 | 2,22 | 2,06 | 2,11 | -1,40% | 49.373,00 |
| 08.07.2022 | 2,23 | 2,30 | 2,14 | 2,14 | -3,17% | 61.708,00 |
| 07.07.2022 | 2,16 | 2,25 | 2,12 | 2,21 | 4,25% | 55.935,00 |
| 06.07.2022 | 1,99 | 2,19 | 1,99 | 2,12 | 3,41% | 82.108,00 |
| 05.07.2022 | 1,88 | 2,09 | 1,82 | 2,05 | 6,22% | 99.349,00 |
| 01.07.2022 | 1,84 | 1,94 | 1,84 | 1,93 | 4,89% | 42.438,00 |
| 30.06.2022 | 1,85 | 1,88 | 1,81 | 1,84 | -2,13% | 20.841,00 |
| 29.06.2022 | 1,84 | 1,89 | 1,84 | 1,88 | 1,62% | 19.252,00 |
| 28.06.2022 | 1,92 | 1,98 | 1,84 | 1,85 | -3,65% | 45.801,00 |
| 27.06.2022 | 1,91 | 1,96 | 1,86 | 1,92 | 1,05% | 53.113,00 |
| 24.06.2022 | 2,05 | 2,08 | 1,90 | 1,90 | -4,52% | 106.272,00 |
| 23.06.2022 | 1,99 | 2,04 | 1,93 | 1,99 | 3,65% | 42.869,00 |
| 22.06.2022 | 1,92 | 2,02 | 1,82 | 1,92 | 0,00% | 96.395,00 |
| 21.06.2022 | 1,88 | 2,00 | 1,86 | 1,92 | 6,08% | 140.086,00 |
| 17.06.2022 | 1,82 | 1,90 | 1,80 | 1,81 | -1,09% | 80.024,00 |
| 16.06.2022 | 1,92 | 1,93 | 1,81 | 1,83 | -6,15% | 27.130,00 |
| 15.06.2022 | 1,97 | 1,99 | 1,86 | 1,95 | -1,52% | 14.998,00 |
| 14.06.2022 | 1,88 | 2,01 | 1,87 | 1,98 | 2,49% | 21.908,00 |
| 13.06.2022 | 2,15 | 2,15 | 1,92 | 1,93 | -11,38% | 114.623,00 |
| 10.06.2022 | 2,37 | 2,37 | 2,16 | 2,18 | -8,02% | 54.483,00 |
| 09.06.2022 | 2,31 | 2,41 | 2,26 | 2,37 | 3,04% | 65.002,00 |
| 08.06.2022 | 2,19 | 2,31 | 2,19 | 2,30 | 5,02% | 43.083,00 |
| 07.06.2022 | 2,15 | 2,24 | 2,10 | 2,19 | 1,39% | 55.196,00 |
| 06.06.2022 | 2,34 | 2,34 | 2,14 | 2,16 | -8,47% | 64.014,00 |
| 03.06.2022 | 2,46 | 2,46 | 2,30 | 2,36 | -3,28% | 84.512,00 |
| 02.06.2022 | 2,34 | 2,48 | 2,30 | 2,44 | 2,09% | 43.120,00 |
| 01.06.2022 | 2,45 | 2,50 | 2,34 | 2,39 | -2,05% | 23.388,00 |
| 31.05.2022 | 2,41 | 2,48 | 2,40 | 2,44 | 0,83% | 27.389,00 |
| 27.05.2022 | 2,31 | 2,46 | 2,31 | 2,42 | 2,54% | 42.668,00 |
| 26.05.2022 | 2,35 | 2,41 | 2,28 | 2,36 | -0,42% | 64.855,00 |
| 25.05.2022 | 2,27 | 2,45 | 2,26 | 2,37 | 0,85% | 45.154,00 |
| 24.05.2022 | 2,35 | 2,37 | 2,23 | 2,35 | -0,42% | 26.985,00 |
| 23.05.2022 | 2,36 | 2,45 | 2,32 | 2,36 | 0,00% | 27.723,00 |
| 20.05.2022 | 2,33 | 2,47 | 2,32 | 2,36 | 0,85% | 22.479,00 |
| 19.05.2022 | 2,52 | 2,54 | 2,33 | 2,34 | -5,26% | 85.513,00 |
| 18.05.2022 | 2,60 | 2,60 | 2,30 | 2,47 | -5,00% | 43.454,00 |
| 17.05.2022 | 2,55 | 2,68 | 2,51 | 2,60 | 1,56% | 61.549,00 |
| 16.05.2022 | 2,42 | 2,65 | 2,42 | 2,56 | 0,39% | 32.068,00 |
| 13.05.2022 | 2,55 | 2,65 | 2,51 | 2,55 | 4,94% | 30.167,00 |
| 12.05.2022 | 2,41 | 2,61 | 2,35 | 2,43 | 2,10% | 52.515,00 |
| 11.05.2022 | 2,80 | 2,89 | 2,35 | 2,38 | -18,21% | 92.446,00 |
| 10.05.2022 | 2,89 | 2,99 | 2,80 | 2,91 | 1,39% | 24.020,00 |
| 09.05.2022 | 3,15 | 3,16 | 2,78 | 2,87 | -8,60% | 53.939,00 |
| 06.05.2022 | 3,26 | 3,26 | 3,10 | 3,14 | -2,79% | 37.704,00 |
| 05.05.2022 | 3,21 | 3,36 | 3,16 | 3,23 | -1,52% | 30.887,00 |
| 04.05.2022 | 3,12 | 3,28 | 3,01 | 3,28 | 4,13% | 78.333,00 |
| 03.05.2022 | 3,04 | 3,22 | 3,04 | 3,15 | 2,61% | 32.271,00 |
| 02.05.2022 | 2,91 | 3,09 | 2,81 | 3,07 | 5,86% | 39.324,00 |
| 29.04.2022 | 2,91 | 3,03 | 2,88 | 2,90 | -1,36% | 38.652,00 |
| 28.04.2022 | 3,09 | 3,09 | 2,81 | 2,94 | -3,61% | 84.129,00 |