4,920$
-1,01%
Echtzeit-Aktienkurs Immuneering Corp
Bid:
Ask:
Aktienkurse zur Immuneering Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 4,94 | 5,05 | 4,88 | 4,93 | -0,60% | 477.892,00 |
| 12.02.2026 | 5,04 | 5,15 | 4,90 | 4,96 | -1,78% | 479.670,00 |
| 11.02.2026 | 5,08 | 5,10 | 4,86 | 5,05 | 0,60% | 554.946,00 |
| 10.02.2026 | 4,97 | 5,24 | 4,89 | 5,02 | 1,41% | 965.167,00 |
| 09.02.2026 | 4,93 | 4,98 | 4,72 | 4,95 | 0,41% | 890.701,00 |
| 06.02.2026 | 4,62 | 5,02 | 4,60 | 4,93 | 9,07% | 1.576.755,00 |
| 05.02.2026 | 4,67 | 4,85 | 4,51 | 4,52 | -4,64% | 1.269.500,00 |
| 04.02.2026 | 4,90 | 4,90 | 4,60 | 4,74 | -3,46% | 1.105.528,00 |
| 03.02.2026 | 4,84 | 5,02 | 4,67 | 4,91 | 1,87% | 1.195.177,00 |
| 02.02.2026 | 4,62 | 4,89 | 4,49 | 4,82 | 4,10% | 1.116.138,00 |
| 30.01.2026 | 4,83 | 5,05 | 4,62 | 4,63 | -4,93% | 1.046.929,00 |
| 29.01.2026 | 4,98 | 5,15 | 4,82 | 4,87 | -2,60% | 892.722,00 |
| 28.01.2026 | 5,31 | 5,31 | 4,97 | 5,00 | -4,40% | 1.252.344,00 |
| 27.01.2026 | 5,17 | 5,29 | 5,06 | 5,23 | 0,19% | 967.567,00 |
| 26.01.2026 | 5,31 | 5,39 | 5,10 | 5,22 | -2,61% | 1.058.338,00 |
| 23.01.2026 | 5,29 | 5,55 | 5,06 | 5,36 | 0,37% | 1.916.142,00 |
| 22.01.2026 | 4,90 | 5,37 | 4,77 | 5,34 | 10,10% | 2.077.384,00 |
| 21.01.2026 | 4,75 | 4,85 | 4,60 | 4,85 | 1,46% | 1.611.057,00 |
| 20.01.2026 | 4,50 | 4,95 | 4,35 | 4,78 | 4,37% | 1.753.041,00 |
| 16.01.2026 | 4,62 | 4,82 | 4,57 | 4,58 | -1,29% | 1.572.883,00 |
| 15.01.2026 | 4,46 | 4,74 | 4,38 | 4,64 | 4,74% | 2.403.827,00 |
| 14.01.2026 | 4,22 | 4,49 | 4,16 | 4,43 | 7,13% | 2.259.859,00 |
| 13.01.2026 | 4,23 | 4,29 | 4,04 | 4,14 | -2,01% | 2.567.703,00 |
| 12.01.2026 | 4,60 | 4,61 | 4,15 | 4,22 | -9,34% | 4.418.116,00 |
| 09.01.2026 | 4,68 | 4,92 | 4,20 | 4,66 | -1,59% | 4.934.845,00 |
| 08.01.2026 | 5,87 | 6,08 | 4,56 | 4,73 | -43,22% | 17.566.397,00 |
| 07.01.2026 | 6,82 | 8,48 | 6,77 | 8,33 | 23,96% | 7.877.601,00 |
| 06.01.2026 | 6,68 | 6,75 | 6,38 | 6,72 | 1,66% | 1.681.470,00 |
| 05.01.2026 | 6,78 | 6,83 | 6,26 | 6,61 | -0,15% | 1.454.465,00 |
| 02.01.2026 | 6,60 | 6,72 | 6,46 | 6,62 | 0,61% | 927.533,00 |
| 31.12.2025 | 6,66 | 6,72 | 6,48 | 6,58 | -2,23% | 1.168.373,00 |
| 30.12.2025 | 6,67 | 6,98 | 6,56 | 6,73 | 1,05% | 1.433.810,00 |
| 29.12.2025 | 6,69 | 6,77 | 6,49 | 6,66 | -1,04% | 1.103.321,00 |
| 26.12.2025 | 6,84 | 6,87 | 6,57 | 6,73 | -1,17% | 1.300.685,00 |
| 24.12.2025 | 6,50 | 6,97 | 6,20 | 6,81 | 6,57% | 1.464.821,00 |
| 23.12.2025 | 5,96 | 6,71 | 5,93 | 6,39 | 8,12% | 2.486.670,00 |
| 22.12.2025 | 5,66 | 5,98 | 5,46 | 5,91 | 4,60% | 1.474.880,00 |
| 19.12.2025 | 5,68 | 5,93 | 5,58 | 5,65 | -0,35% | 6.182.122,00 |
| 18.12.2025 | 5,53 | 5,95 | 5,53 | 5,67 | 3,09% | 1.146.320,00 |
| 17.12.2025 | 5,72 | 5,79 | 5,45 | 5,50 | -4,18% | 1.228.984,00 |
| 16.12.2025 | 5,74 | 5,95 | 5,62 | 5,74 | -0,69% | 766.194,00 |
| 15.12.2025 | 6,19 | 6,19 | 5,73 | 5,78 | -4,93% | 1.243.719,00 |
| 12.12.2025 | 6,21 | 6,41 | 6,07 | 6,08 | -1,94% | 550.844,00 |
| 11.12.2025 | 6,09 | 6,54 | 6,03 | 6,20 | 0,65% | 822.631,00 |
| 10.12.2025 | 6,21 | 6,21 | 5,93 | 6,16 | -1,28% | 994.020,00 |
| 09.12.2025 | 6,46 | 6,58 | 6,20 | 6,24 | -4,29% | 663.012,00 |
| 08.12.2025 | 6,40 | 6,73 | 6,38 | 6,52 | 1,87% | 799.554,00 |
| 05.12.2025 | 6,63 | 6,71 | 6,35 | 6,40 | -4,33% | 742.514,00 |
| 04.12.2025 | 6,76 | 6,81 | 6,60 | 6,69 | -0,74% | 589.599,00 |
| 03.12.2025 | 6,71 | 6,78 | 6,42 | 6,74 | 0,75% | 585.485,00 |
| 02.12.2025 | 7,06 | 7,21 | 6,69 | 6,69 | -5,64% | 836.859,00 |
| 01.12.2025 | 7,58 | 7,58 | 6,94 | 7,09 | -7,44% | 847.978,00 |
| 28.11.2025 | 7,41 | 7,76 | 7,37 | 7,66 | 2,00% | 682.687,00 |
| 26.11.2025 | 7,47 | 7,53 | 7,32 | 7,51 | 0,94% | 496.631,00 |
| 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 |