3,380$
-5,85%
Echtzeit-Aktienkurs Immuneering Corp
Bid:
Ask:
Aktienkurse zur Immuneering Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 3,69 | 3,72 | 3,31 | 3,45 | -3,90% | 908.546,00 |
| 02.07.2025 | 3,46 | 3,69 | 3,45 | 3,59 | 4,06% | 705.127,00 |
| 01.07.2025 | 3,32 | 3,57 | 3,22 | 3,45 | 2,37% | 827.169,00 |
| 30.06.2025 | 3,57 | 3,63 | 3,20 | 3,37 | -4,53% | 983.897,00 |
| 27.06.2025 | 3,22 | 3,87 | 3,14 | 3,53 | 10,66% | 2.758.527,00 |
| 26.06.2025 | 3,09 | 3,20 | 2,92 | 3,19 | 5,63% | 1.206.398,00 |
| 25.06.2025 | 2,88 | 3,24 | 2,87 | 3,02 | 2,72% | 2.260.897,00 |
| 24.06.2025 | 2,55 | 3,00 | 2,48 | 2,94 | 20,49% | 1.962.810,00 |
| 23.06.2025 | 2,52 | 2,55 | 2,29 | 2,44 | -4,69% | 1.378.974,00 |
| 20.06.2025 | 2,96 | 3,09 | 2,40 | 2,56 | -7,58% | 4.730.169,00 |
| 18.06.2025 | 2,07 | 2,97 | 2,06 | 2,77 | 52,20% | 13.723.614,00 |
| 17.06.2025 | 2,56 | 2,60 | 1,66 | 1,82 | -23,21% | 22.361.391,00 |
| 16.06.2025 | 2,10 | 2,40 | 2,10 | 2,37 | 24,74% | 1.613.346,00 |
| 13.06.2025 | 1,96 | 2,02 | 1,86 | 1,90 | -3,06% | 176.767,00 |
| 12.06.2025 | 2,10 | 2,10 | 1,91 | 1,96 | -7,55% | 295.736,00 |
| 11.06.2025 | 2,16 | 2,16 | 2,00 | 2,12 | -2,30% | 326.087,00 |
| 10.06.2025 | 2,20 | 2,24 | 2,12 | 2,17 | 0,00% | 290.388,00 |
| 09.06.2025 | 2,18 | 2,23 | 2,06 | 2,17 | 1,88% | 359.863,00 |
| 06.06.2025 | 2,02 | 2,41 | 2,01 | 2,13 | 3,90% | 748.050,00 |
| 05.06.2025 | 2,01 | 2,07 | 1,90 | 2,05 | 4,59% | 376.505,00 |
| 04.06.2025 | 2,00 | 2,00 | 1,86 | 1,96 | 0,00% | 179.605,00 |
| 03.06.2025 | 1,85 | 2,02 | 1,80 | 1,96 | 4,81% | 432.658,00 |
| 02.06.2025 | 1,70 | 1,89 | 1,68 | 1,87 | 9,36% | 249.816,00 |
| 30.05.2025 | 1,73 | 1,73 | 1,63 | 1,71 | 0,88% | 130.391,00 |
| 29.05.2025 | 1,82 | 1,85 | 1,58 | 1,70 | -5,83% | 293.113,00 |
| 28.05.2025 | 1,69 | 1,84 | 1,62 | 1,80 | 9,76% | 297.391,00 |
| 27.05.2025 | 1,56 | 1,67 | 1,56 | 1,64 | 6,49% | 129.306,00 |
| 23.05.2025 | 1,45 | 1,58 | 1,42 | 1,54 | 6,21% | 227.495,00 |
| 22.05.2025 | 1,50 | 1,51 | 1,41 | 1,45 | -2,03% | 117.533,00 |
| 21.05.2025 | 1,54 | 1,54 | 1,44 | 1,48 | -5,73% | 191.970,00 |
| 20.05.2025 | 1,55 | 1,57 | 1,48 | 1,57 | 3,29% | 201.869,00 |
| 19.05.2025 | 1,45 | 1,65 | 1,43 | 1,52 | 5,56% | 342.159,00 |
| 16.05.2025 | 1,29 | 1,53 | 1,29 | 1,44 | 12,06% | 631.716,00 |
| 15.05.2025 | 1,27 | 1,29 | 1,24 | 1,29 | 1,98% | 90.591,00 |
| 14.05.2025 | 1,26 | 1,30 | 1,22 | 1,26 | -1,56% | 148.289,00 |
| 13.05.2025 | 1,21 | 1,28 | 1,18 | 1,28 | 7,56% | 287.465,00 |
| 12.05.2025 | 1,17 | 1,22 | 1,10 | 1,19 | 4,39% | 369.016,00 |
| 09.05.2025 | 1,20 | 1,23 | 1,11 | 1,14 | -4,20% | 223.905,00 |
| 08.05.2025 | 1,13 | 1,22 | 1,12 | 1,19 | 8,18% | 353.037,00 |
| 07.05.2025 | 1,24 | 1,24 | 1,10 | 1,10 | -7,56% | 322.075,00 |
| 06.05.2025 | 1,27 | 1,30 | 1,19 | 1,19 | -4,80% | 192.298,00 |
| 05.05.2025 | 1,25 | 1,25 | 1,23 | 1,25 | 0,81% | 133.504,00 |
| 02.05.2025 | 1,32 | 1,32 | 1,21 | 1,24 | -3,88% | 188.979,00 |
| 01.05.2025 | 1,23 | 1,30 | 1,21 | 1,29 | 10,26% | 255.826,00 |
| 30.04.2025 | 1,44 | 1,47 | 1,17 | 1,17 | -20,41% | 686.809,00 |
| 29.04.2025 | 1,45 | 1,50 | 1,43 | 1,47 | 1,38% | 84.491,00 |
| 28.04.2025 | 1,45 | 1,51 | 1,41 | 1,45 | 0,00% | 90.134,00 |
| 25.04.2025 | 1,47 | 1,49 | 1,43 | 1,45 | -0,68% | 47.219,00 |
| 24.04.2025 | 1,43 | 1,49 | 1,42 | 1,46 | 2,10% | 74.103,00 |
| 23.04.2025 | 1,40 | 1,45 | 1,40 | 1,43 | 3,62% | 54.394,00 |
| 22.04.2025 | 1,36 | 1,40 | 1,27 | 1,38 | 0,00% | 107.973,00 |
| 21.04.2025 | 1,29 | 1,39 | 1,26 | 1,38 | 8,66% | 120.643,00 |
| 17.04.2025 | 1,30 | 1,30 | 1,24 | 1,27 | 1,60% | 62.042,00 |
| 16.04.2025 | 1,26 | 1,30 | 1,23 | 1,25 | -3,10% | 65.254,00 |
| 15.04.2025 | 1,28 | 1,38 | 1,28 | 1,29 | -0,77% | 78.577,00 |
| 14.04.2025 | 1,32 | 1,38 | 1,25 | 1,30 | 0,78% | 215.406,00 |
| 11.04.2025 | 1,23 | 1,34 | 1,23 | 1,29 | 4,03% | 140.870,00 |
| 10.04.2025 | 1,28 | 1,28 | 1,21 | 1,24 | -3,88% | 152.503,00 |
| 09.04.2025 | 1,24 | 1,31 | 1,13 | 1,29 | 3,20% | 414.100,00 |
| 08.04.2025 | 1,41 | 1,41 | 1,23 | 1,25 | -7,41% | 159.866,00 |
| 07.04.2025 | 1,38 | 1,45 | 1,33 | 1,35 | -4,26% | 118.482,00 |
| 04.04.2025 | 1,47 | 1,50 | 1,40 | 1,41 | -6,00% | 154.386,00 |
| 03.04.2025 | 1,50 | 1,53 | 1,48 | 1,50 | -3,85% | 86.165,00 |
| 02.04.2025 | 1,54 | 1,61 | 1,51 | 1,56 | 4,00% | 88.982,00 |
| 01.04.2025 | 1,54 | 1,62 | 1,50 | 1,50 | -1,32% | 175.775,00 |
| 31.03.2025 | 1,61 | 1,66 | 1,52 | 1,52 | -7,32% | 172.599,00 |
| 28.03.2025 | 1,64 | 1,67 | 1,60 | 1,64 | -1,20% | 85.325,00 |
| 27.03.2025 | 1,67 | 1,69 | 1,61 | 1,66 | 1,22% | 94.138,00 |
| 26.03.2025 | 1,69 | 1,70 | 1,60 | 1,64 | -2,96% | 115.215,00 |
| 25.03.2025 | 1,72 | 1,72 | 1,65 | 1,69 | -2,87% | 112.902,00 |
| 24.03.2025 | 1,80 | 1,89 | 1,71 | 1,74 | -3,33% | 179.284,00 |
| 21.03.2025 | 1,52 | 1,91 | 1,52 | 1,80 | 9,09% | 726.191,00 |
| 20.03.2025 | 1,67 | 1,68 | 1,62 | 1,65 | -1,79% | 92.199,00 |
| 19.03.2025 | 1,71 | 1,71 | 1,63 | 1,68 | 0,00% | 165.628,00 |
| 18.03.2025 | 1,65 | 1,70 | 1,63 | 1,68 | 0,00% | 98.388,00 |
| 17.03.2025 | 1,63 | 1,69 | 1,63 | 1,68 | 5,00% | 124.510,00 |
| 14.03.2025 | 1,57 | 1,66 | 1,56 | 1,60 | 3,90% | 180.761,00 |
| 13.03.2025 | 1,51 | 1,57 | 1,48 | 1,54 | 1,32% | 145.077,00 |
| 12.03.2025 | 1,52 | 1,55 | 1,48 | 1,52 | 1,33% | 98.305,00 |
| 11.03.2025 | 1,47 | 1,50 | 1,42 | 1,50 | 2,39% | 167.182,00 |
| 10.03.2025 | 1,52 | 1,56 | 1,45 | 1,47 | -3,62% | 188.102,00 |
| 07.03.2025 | 1,53 | 1,58 | 1,51 | 1,52 | 0,66% | 181.619,00 |
| 06.03.2025 | 1,46 | 1,55 | 1,46 | 1,51 | 0,67% | 153.198,00 |
| 05.03.2025 | 1,48 | 1,51 | 1,46 | 1,50 | 1,35% | 123.700,00 |
| 04.03.2025 | 1,48 | 1,50 | 1,40 | 1,48 | 0,00% | 242.747,00 |
| 03.03.2025 | 1,68 | 1,68 | 1,42 | 1,48 | -10,30% | 555.790,00 |
| 28.02.2025 | 1,66 | 1,69 | 1,62 | 1,65 | -1,20% | 191.323,00 |
| 27.02.2025 | 1,71 | 1,74 | 1,66 | 1,67 | -0,60% | 128.245,00 |
| 26.02.2025 | 1,65 | 1,71 | 1,65 | 1,68 | 1,82% | 97.702,00 |
| 25.02.2025 | 1,69 | 1,70 | 1,62 | 1,65 | -2,65% | 225.120,00 |
| 24.02.2025 | 1,78 | 1,78 | 1,67 | 1,70 | -3,69% | 210.204,00 |
| 21.02.2025 | 1,71 | 1,82 | 1,70 | 1,76 | 2,92% | 452.876,00 |
| 20.02.2025 | 1,76 | 1,77 | 1,70 | 1,71 | -3,39% | 238.644,00 |
| 19.02.2025 | 1,81 | 1,84 | 1,77 | 1,77 | -3,80% | 264.775,00 |
| 18.02.2025 | 1,84 | 1,89 | 1,80 | 1,84 | -1,08% | 179.097,00 |
| 14.02.2025 | 1,90 | 1,92 | 1,85 | 1,86 | 0,00% | 169.947,00 |
| 13.02.2025 | 1,83 | 1,89 | 1,82 | 1,86 | 2,20% | 230.315,00 |
| 12.02.2025 | 1,79 | 1,84 | 1,78 | 1,82 | 1,11% | 179.363,00 |
| 11.02.2025 | 1,84 | 1,86 | 1,80 | 1,80 | -3,23% | 198.818,00 |
| 10.02.2025 | 1,92 | 1,92 | 1,83 | 1,86 | -2,11% | 373.083,00 |