5,260$
7,79%
Echtzeit-Aktienkurs Immuneering Corp
Bid:
Ask:
Aktienkurse zur Immuneering Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 4,96 | 5,28 | 4,93 | 5,26 | 7,68% | 544.195,00 |
| 30.03.2026 | 4,96 | 5,06 | 4,85 | 4,88 | -1,61% | 581.097,00 |
| 27.03.2026 | 5,18 | 5,21 | 4,93 | 4,96 | -4,98% | 453.849,00 |
| 26.03.2026 | 5,26 | 5,53 | 5,19 | 5,22 | -1,88% | 458.350,00 |
| 25.03.2026 | 5,28 | 5,50 | 5,27 | 5,32 | 1,72% | 545.526,00 |
| 24.03.2026 | 5,06 | 5,27 | 4,99 | 5,23 | 2,15% | 582.821,00 |
| 23.03.2026 | 5,02 | 5,17 | 4,80 | 5,12 | 1,99% | 709.897,00 |
| 20.03.2026 | 4,81 | 5,03 | 4,76 | 5,02 | 3,29% | 7.292.770,00 |
| 19.03.2026 | 4,70 | 4,91 | 4,67 | 4,86 | 1,67% | 1.108.681,00 |
| 18.03.2026 | 4,82 | 4,86 | 4,67 | 4,78 | -0,42% | 1.208.315,00 |
| 17.03.2026 | 4,92 | 4,95 | 4,70 | 4,80 | -3,23% | 1.554.332,00 |
| 16.03.2026 | 5,05 | 5,11 | 4,91 | 4,96 | -1,78% | 931.777,00 |
| 13.03.2026 | 5,47 | 5,52 | 4,92 | 5,05 | -7,34% | 1.518.934,00 |
| 12.03.2026 | 5,66 | 5,70 | 5,39 | 5,45 | -3,54% | 595.116,00 |
| 11.03.2026 | 5,53 | 5,77 | 5,52 | 5,65 | 0,53% | 521.259,00 |
| 10.03.2026 | 5,64 | 5,82 | 5,61 | 5,62 | 0,00% | 593.776,00 |
| 09.03.2026 | 5,22 | 5,67 | 5,17 | 5,62 | 5,44% | 1.027.222,00 |
| 06.03.2026 | 4,85 | 5,39 | 4,83 | 5,33 | 7,03% | 967.344,00 |
| 05.03.2026 | 5,10 | 5,12 | 4,88 | 4,98 | -3,68% | 943.003,00 |
| 04.03.2026 | 4,98 | 5,19 | 4,92 | 5,17 | 4,44% | 708.618,00 |
| 03.03.2026 | 4,88 | 5,21 | 4,87 | 4,95 | -1,00% | 1.027.099,00 |
| 02.03.2026 | 4,85 | 5,10 | 4,84 | 5,00 | 0,20% | 773.756,00 |
| 27.02.2026 | 4,95 | 5,10 | 4,94 | 4,99 | 0,00% | 812.606,00 |
| 26.02.2026 | 5,21 | 5,21 | 4,94 | 4,99 | -4,77% | 673.328,00 |
| 25.02.2026 | 5,10 | 5,30 | 5,10 | 5,24 | 2,75% | 541.867,00 |
| 24.02.2026 | 4,92 | 5,11 | 4,92 | 5,10 | 2,82% | 655.266,00 |
| 23.02.2026 | 5,00 | 5,16 | 4,93 | 4,96 | -0,80% | 620.198,00 |
| 20.02.2026 | 5,25 | 5,29 | 4,93 | 5,00 | -4,76% | 689.711,00 |
| 19.02.2026 | 5,00 | 5,27 | 4,91 | 5,25 | 4,37% | 587.761,00 |
| 18.02.2026 | 5,06 | 5,20 | 5,02 | 5,03 | -1,76% | 408.414,00 |
| 17.02.2026 | 4,89 | 5,18 | 4,85 | 5,12 | 3,85% | 578.469,00 |
| 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 |
| 15.11.2025 | 6,20 | 6,66 | 6,00 | 6,35 | 0,00% | 1.305.805,00 |
| 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 |