5,775$
14,13%
Echtzeit-Aktienkurs Immuneering Corp
Bid:
Ask:
Aktienkurse zur Immuneering Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 5,17 | 5,85 | 5,06 | 5,78 | 14,23% | 2.907.896,00 |
| 28.05.2026 | 5,36 | 5,46 | 5,05 | 5,06 | -5,15% | 2.721.677,00 |
| 27.05.2026 | 5,32 | 5,96 | 5,31 | 5,34 | 1,23% | 1.972.499,00 |
| 26.05.2026 | 5,40 | 5,44 | 5,01 | 5,27 | -2,23% | 2.084.027,00 |
| 22.05.2026 | 5,99 | 6,89 | 5,29 | 5,39 | 3,26% | 10.177.181,00 |
| 21.05.2026 | 4,95 | 5,27 | 4,90 | 5,22 | 3,98% | 1.025.545,00 |
| 20.05.2026 | 4,86 | 5,11 | 4,85 | 5,02 | 2,66% | 630.447,00 |
| 19.05.2026 | 4,91 | 4,93 | 4,81 | 4,89 | 0,41% | 696.756,00 |
| 18.05.2026 | 5,07 | 5,19 | 4,86 | 4,87 | -5,62% | 1.084.871,00 |
| 15.05.2026 | 5,10 | 5,25 | 5,03 | 5,16 | 0,39% | 650.987,00 |
| 14.05.2026 | 5,36 | 5,42 | 5,06 | 5,14 | -4,46% | 880.819,00 |
| 13.05.2026 | 5,21 | 5,39 | 5,11 | 5,38 | 3,86% | 499.649,00 |
| 12.05.2026 | 5,20 | 5,26 | 5,03 | 5,18 | -0,38% | 536.777,00 |
| 11.05.2026 | 5,24 | 5,46 | 5,20 | 5,20 | -0,38% | 557.973,00 |
| 08.05.2026 | 5,22 | 5,26 | 5,11 | 5,22 | 0,00% | 497.108,00 |
| 07.05.2026 | 5,21 | 5,27 | 5,10 | 5,22 | 0,58% | 566.386,00 |
| 06.05.2026 | 5,40 | 5,40 | 5,06 | 5,19 | -2,81% | 1.058.509,00 |
| 05.05.2026 | 5,45 | 5,51 | 5,16 | 5,34 | -0,84% | 682.444,00 |
| 04.05.2026 | 5,40 | 5,53 | 5,32 | 5,39 | 0,28% | 791.620,00 |
| 01.05.2026 | 5,22 | 5,44 | 5,18 | 5,37 | 2,48% | 647.441,00 |
| 30.04.2026 | 5,28 | 5,38 | 5,16 | 5,24 | -0,19% | 762.008,00 |
| 29.04.2026 | 5,23 | 5,34 | 5,16 | 5,25 | 0,38% | 563.781,00 |
| 28.04.2026 | 5,76 | 5,99 | 5,20 | 5,23 | -9,20% | 1.147.361,00 |
| 27.04.2026 | 6,04 | 6,22 | 5,72 | 5,76 | -4,64% | 761.509,00 |
| 24.04.2026 | 6,17 | 6,22 | 5,82 | 6,04 | -1,47% | 748.022,00 |
| 23.04.2026 | 5,89 | 6,15 | 5,80 | 6,13 | 4,07% | 932.042,00 |
| 22.04.2026 | 5,59 | 5,92 | 5,51 | 5,89 | 6,13% | 902.506,00 |
| 21.04.2026 | 5,54 | 5,72 | 5,47 | 5,55 | 0,36% | 735.732,00 |
| 20.04.2026 | 5,64 | 5,68 | 5,28 | 5,53 | -0,54% | 712.577,00 |
| 17.04.2026 | 5,73 | 5,86 | 5,50 | 5,56 | -0,18% | 823.185,00 |
| 16.04.2026 | 5,75 | 5,76 | 5,43 | 5,57 | -3,13% | 1.045.770,00 |
| 15.04.2026 | 5,44 | 5,75 | 5,25 | 5,75 | 6,28% | 894.587,00 |
| 14.04.2026 | 5,77 | 5,83 | 5,39 | 5,41 | -5,09% | 997.626,00 |
| 13.04.2026 | 5,52 | 5,85 | 5,47 | 5,70 | 3,26% | 779.096,00 |
| 10.04.2026 | 5,63 | 5,77 | 5,45 | 5,52 | -2,47% | 573.717,00 |
| 09.04.2026 | 5,42 | 5,68 | 5,38 | 5,66 | 2,91% | 876.106,00 |
| 08.04.2026 | 5,40 | 5,54 | 5,32 | 5,50 | 5,16% | 518.421,00 |
| 07.04.2026 | 5,36 | 5,37 | 5,18 | 5,23 | -3,15% | 934.817,00 |
| 06.04.2026 | 5,47 | 5,58 | 5,32 | 5,40 | -0,92% | 656.389,00 |
| 02.04.2026 | 5,19 | 5,59 | 5,19 | 5,45 | 2,25% | 597.449,00 |
| 01.04.2026 | 5,32 | 5,53 | 5,25 | 5,33 | 1,14% | 532.201,00 |
| 31.03.2026 | 4,96 | 5,28 | 4,93 | 5,27 | 7,99% | 545.396,00 |
| 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 |