7,520$
1,08%
Echtzeit-Aktienkurs Immuneering Corp
Bid:
Ask:
Aktienkurse zur Immuneering Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 7,47 | 7,53 | 7,32 | 7,51 | 0,94% | 496.337,00 |
| 25.11.2025 | 7,50 | 7,62 | 7,21 | 7,44 | -0,67% | 493.492,00 |
| 24.11.2025 | 7,35 | 7,56 | 7,20 | 7,49 | 2,60% | 1.205.351,00 |
| 21.11.2025 | 6,95 | 7,45 | 6,62 | 7,30 | 4,43% | 1.044.095,00 |
| 20.11.2025 | 7,31 | 7,42 | 6,96 | 6,99 | -2,51% | 941.062,00 |
| 19.11.2025 | 7,08 | 7,50 | 7,03 | 7,17 | 0,28% | 777.722,00 |
| 18.11.2025 | 6,87 | 7,28 | 6,66 | 7,15 | 3,32% | 1.267.272,00 |
| 17.11.2025 | 6,39 | 7,05 | 6,28 | 6,92 | 8,98% | 1.087.254,00 |
| 14.11.2025 | 6,20 | 6,66 | 6,00 | 6,35 | -1,55% | 1.305.805,00 |
| 13.11.2025 | 6,82 | 7,57 | 6,32 | 6,45 | -2,57% | 3.303.139,00 |
| 12.11.2025 | 6,83 | 6,95 | 6,47 | 6,62 | -1,78% | 810.814,00 |
| 11.11.2025 | 6,86 | 6,93 | 6,53 | 6,74 | -2,46% | 1.384.983,00 |
| 10.11.2025 | 7,00 | 7,15 | 6,62 | 6,91 | 0,29% | 1.499.361,00 |
| 07.11.2025 | 6,50 | 6,95 | 5,98 | 6,89 | 4,08% | 2.032.050,00 |
| 06.11.2025 | 6,44 | 6,80 | 6,26 | 6,62 | 3,28% | 1.187.054,00 |
| 05.11.2025 | 6,38 | 6,58 | 6,27 | 6,41 | 0,47% | 682.338,00 |
| 04.11.2025 | 6,21 | 6,73 | 6,15 | 6,38 | -2,74% | 1.028.260,00 |
| 03.11.2025 | 6,75 | 7,15 | 6,51 | 6,56 | -4,51% | 1.223.894,00 |
| 31.10.2025 | 6,55 | 7,05 | 6,50 | 6,87 | 7,18% | 1.738.302,00 |
| 30.10.2025 | 6,12 | 6,68 | 6,10 | 6,41 | 2,56% | 965.239,00 |
| 29.10.2025 | 6,59 | 6,59 | 6,18 | 6,25 | -3,70% | 751.694,00 |
| 28.10.2025 | 6,34 | 6,55 | 6,13 | 6,49 | 3,02% | 939.006,00 |
| 27.10.2025 | 6,04 | 6,44 | 5,92 | 6,30 | 4,30% | 1.112.157,00 |
| 24.10.2025 | 5,74 | 6,19 | 5,65 | 6,04 | 7,28% | 1.080.001,00 |
| 23.10.2025 | 5,36 | 5,67 | 5,32 | 5,63 | 5,23% | 875.600,00 |
| 22.10.2025 | 5,78 | 5,84 | 5,23 | 5,35 | -8,55% | 1.433.492,00 |
| 21.10.2025 | 5,55 | 5,92 | 5,45 | 5,85 | 4,28% | 1.084.214,00 |
| 20.10.2025 | 5,58 | 5,80 | 5,45 | 5,61 | 0,54% | 1.000.851,00 |
| 17.10.2025 | 5,53 | 5,65 | 5,36 | 5,58 | 0,72% | 1.276.609,00 |
| 16.10.2025 | 6,10 | 6,27 | 5,52 | 5,54 | -10,06% | 1.649.501,00 |
| 15.10.2025 | 5,98 | 6,32 | 5,81 | 6,16 | 3,36% | 1.621.633,00 |
| 14.10.2025 | 6,08 | 6,37 | 5,92 | 5,96 | -2,93% | 1.129.555,00 |
| 13.10.2025 | 6,11 | 6,20 | 5,81 | 6,14 | 0,16% | 1.793.096,00 |
| 10.10.2025 | 6,27 | 6,42 | 6,03 | 6,13 | -1,76% | 1.853.097,00 |
| 09.10.2025 | 6,64 | 6,65 | 6,16 | 6,24 | -4,00% | 1.550.626,00 |
| 08.10.2025 | 6,24 | 6,54 | 6,13 | 6,50 | 6,38% | 2.299.576,00 |
| 07.10.2025 | 6,47 | 6,49 | 6,06 | 6,11 | -2,71% | 1.757.435,00 |
| 06.10.2025 | 6,14 | 6,60 | 6,08 | 6,28 | 3,63% | 2.272.583,00 |
| 03.10.2025 | 6,62 | 6,88 | 6,03 | 6,06 | -7,20% | 300.812,00 |
| 02.10.2025 | 6,64 | 6,99 | 6,46 | 6,53 | 2,67% | 2.935.971,00 |
| 01.10.2025 | 6,97 | 7,05 | 6,30 | 6,36 | -9,14% | 3.701.798,00 |
| 30.09.2025 | 6,94 | 7,13 | 6,36 | 7,00 | 3,70% | 3.608.973,00 |
| 29.09.2025 | 8,03 | 8,05 | 6,42 | 6,75 | -16,46% | 6.085.166,00 |
| 26.09.2025 | 8,18 | 8,29 | 7,52 | 8,08 | 1,00% | 6.008.939,00 |
| 25.09.2025 | 9,59 | 9,60 | 7,25 | 8,00 | -13,33% | 21.027.000,00 |
| 24.09.2025 | 8,64 | 9,48 | 8,61 | 9,23 | 7,45% | 7.945.524,00 |
| 23.09.2025 | 9,40 | 9,65 | 8,40 | 8,59 | -1,60% | 1.951.300,00 |
| 22.09.2025 | 9,25 | 10,08 | 8,70 | 8,73 | -5,72% | 1.417.979,00 |
| 19.09.2025 | 9,16 | 9,34 | 8,90 | 9,26 | 2,77% | 578.109,00 |
| 18.09.2025 | 8,16 | 9,05 | 8,16 | 9,01 | 11,65% | 529.788,00 |
| 17.09.2025 | 8,20 | 8,50 | 7,98 | 8,07 | -2,89% | 510.157,00 |
| 16.09.2025 | 8,11 | 8,71 | 7,94 | 8,31 | 5,73% | 596.284,00 |
| 15.09.2025 | 8,62 | 8,85 | 7,82 | 7,86 | -7,42% | 704.273,00 |
| 12.09.2025 | 8,07 | 8,59 | 7,97 | 8,49 | 3,41% | 858.820,00 |
| 11.09.2025 | 7,67 | 8,45 | 7,65 | 8,21 | 0,86% | 930.890,00 |
| 10.09.2025 | 7,99 | 9,37 | 7,50 | 8,14 | 15,46% | 3.329.691,00 |
| 09.09.2025 | 6,00 | 7,16 | 5,97 | 7,05 | 18,49% | 1.667.547,00 |
| 08.09.2025 | 5,53 | 6,05 | 5,47 | 5,95 | 7,99% | 837.438,00 |
| 05.09.2025 | 5,48 | 5,62 | 5,17 | 5,51 | 0,92% | 594.017,00 |
| 04.09.2025 | 5,47 | 5,53 | 5,31 | 5,46 | 1,87% | 451.616,00 |
| 03.09.2025 | 5,87 | 5,88 | 5,17 | 5,36 | -10,52% | 849.513,00 |
| 02.09.2025 | 5,64 | 6,35 | 5,58 | 5,99 | 4,17% | 879.436,00 |
| 29.08.2025 | 5,62 | 5,76 | 5,47 | 5,75 | 2,68% | 376.348,00 |
| 28.08.2025 | 5,10 | 5,65 | 5,05 | 5,60 | 7,90% | 637.279,00 |
| 27.08.2025 | 5,75 | 6,18 | 5,13 | 5,19 | -12,33% | 838.520,00 |
| 26.08.2025 | 6,00 | 6,14 | 5,78 | 5,92 | -0,50% | 644.077,00 |
| 25.08.2025 | 4,79 | 6,13 | 4,70 | 5,95 | 21,68% | 2.598.052,00 |
| 22.08.2025 | 4,68 | 4,98 | 4,50 | 4,89 | 5,62% | 1.268.827,00 |
| 21.08.2025 | 3,71 | 4,70 | 3,70 | 4,63 | 34,99% | 6.419.418,00 |
| 20.08.2025 | 3,35 | 3,46 | 3,25 | 3,43 | 2,39% | 163.851,00 |
| 19.08.2025 | 3,58 | 3,65 | 3,32 | 3,35 | -4,29% | 256.788,00 |
| 18.08.2025 | 3,80 | 3,95 | 3,45 | 3,50 | -6,91% | 605.365,00 |
| 15.08.2025 | 3,00 | 3,81 | 3,00 | 3,76 | 23,68% | 843.587,00 |
| 14.08.2025 | 3,18 | 3,18 | 2,90 | 3,04 | -5,59% | 592.564,00 |
| 13.08.2025 | 3,22 | 3,29 | 3,10 | 3,22 | -0,92% | 171.957,00 |
| 12.08.2025 | 3,24 | 3,25 | 3,04 | 3,25 | 0,31% | 447.126,00 |
| 11.08.2025 | 3,25 | 3,43 | 3,22 | 3,24 | -0,31% | 295.000,00 |
| 08.08.2025 | 3,52 | 3,53 | 3,24 | 3,25 | -7,41% | 347.248,00 |
| 07.08.2025 | 3,52 | 3,57 | 3,41 | 3,51 | -0,28% | 198.704,00 |
| 06.08.2025 | 3,60 | 3,62 | 3,41 | 3,52 | -1,40% | 128.591,00 |
| 05.08.2025 | 3,38 | 3,58 | 3,37 | 3,57 | 4,08% | 227.769,00 |
| 04.08.2025 | 3,26 | 3,45 | 3,25 | 3,43 | 1,78% | 266.180,00 |
| 01.08.2025 | 3,30 | 3,52 | 3,28 | 3,37 | -2,03% | 271.507,00 |
| 31.07.2025 | 3,61 | 3,67 | 3,43 | 3,44 | -5,23% | 257.030,00 |
| 30.07.2025 | 3,66 | 3,74 | 3,42 | 3,63 | -1,89% | 231.954,00 |
| 29.07.2025 | 3,97 | 3,97 | 3,61 | 3,70 | -5,37% | 517.838,00 |
| 28.07.2025 | 4,00 | 4,04 | 3,75 | 3,91 | -3,69% | 402.504,00 |
| 25.07.2025 | 4,05 | 4,18 | 3,96 | 4,06 | 1,50% | 212.045,00 |
| 24.07.2025 | 4,12 | 4,25 | 4,00 | 4,00 | -2,44% | 391.821,00 |
| 23.07.2025 | 4,28 | 4,69 | 4,08 | 4,10 | -2,84% | 973.579,00 |
| 22.07.2025 | 4,24 | 4,24 | 3,97 | 4,22 | -0,47% | 355.009,00 |
| 21.07.2025 | 4,23 | 4,35 | 4,04 | 4,24 | 2,66% | 475.592,00 |
| 18.07.2025 | 4,33 | 4,33 | 4,08 | 4,13 | -3,95% | 317.538,00 |
| 17.07.2025 | 4,01 | 4,32 | 3,95 | 4,30 | 8,59% | 675.853,00 |
| 16.07.2025 | 4,08 | 4,17 | 3,82 | 3,96 | -5,26% | 632.933,00 |
| 15.07.2025 | 4,19 | 4,30 | 4,11 | 4,18 | 0,24% | 564.207,00 |
| 14.07.2025 | 4,47 | 4,55 | 3,95 | 4,17 | -5,66% | 1.049.363,00 |
| 11.07.2025 | 4,28 | 4,52 | 4,14 | 4,42 | 2,08% | 806.407,00 |
| 10.07.2025 | 4,49 | 4,59 | 4,18 | 4,33 | -2,70% | 901.337,00 |
| 09.07.2025 | 4,06 | 4,60 | 4,01 | 4,45 | 11,25% | 1.976.968,00 |