0,710$
10,59%
Echtzeit-Aktienkurs IO Biotech Inc
Bid:
Ask:
Aktienkurse zur IO Biotech Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 0,79 | 0,79 | 0,69 | 0,71 | 10,63% | 69.482,00 |
| 14.10.2025 | 0,58 | 0,64 | 0,55 | 0,64 | 10,52% | 2.223.186,00 |
| 13.10.2025 | 0,56 | 0,60 | 0,55 | 0,58 | 5,20% | 1.668.159,00 |
| 10.10.2025 | 0,58 | 0,65 | 0,55 | 0,55 | 4,27% | 5.269.772,00 |
| 09.10.2025 | 0,50 | 0,53 | 0,50 | 0,53 | 5,80% | 1.948.411,00 |
| 08.10.2025 | 0,50 | 0,51 | 0,47 | 0,50 | -2,76% | 1.580.536,00 |
| 07.10.2025 | 0,50 | 0,53 | 0,45 | 0,51 | 6,83% | 3.198.667,00 |
| 06.10.2025 | 0,50 | 0,55 | 0,48 | 0,48 | 2,49% | 4.321.391,00 |
| 03.10.2025 | 0,44 | 0,50 | 0,40 | 0,47 | 8,05% | 738.674,00 |
| 02.10.2025 | 0,37 | 0,49 | 0,36 | 0,44 | 22,26% | 16.823.017,00 |
| 01.10.2025 | 0,37 | 0,37 | 0,35 | 0,36 | -2,01% | 3.713.684,00 |
| 30.09.2025 | 0,38 | 0,38 | 0,36 | 0,36 | -0,55% | 6.583.480,00 |
| 29.09.2025 | 0,36 | 0,48 | 0,32 | 0,37 | -76,89% | 36.726.221,00 |
| 26.09.2025 | 1,59 | 1,60 | 1,54 | 1,58 | 0,00% | 580.659,00 |
| 25.09.2025 | 1,56 | 1,60 | 1,54 | 1,58 | 0,00% | 525.780,00 |
| 24.09.2025 | 1,60 | 1,67 | 1,55 | 1,58 | -1,25% | 1.281.110,00 |
| 23.09.2025 | 1,54 | 1,63 | 1,51 | 1,60 | 7,38% | 1.693.185,00 |
| 22.09.2025 | 1,57 | 1,60 | 1,48 | 1,49 | -4,49% | 805.670,00 |
| 19.09.2025 | 1,65 | 1,66 | 1,53 | 1,56 | -3,70% | 1.628.334,00 |
| 18.09.2025 | 1,74 | 1,78 | 1,59 | 1,62 | -5,26% | 1.745.294,00 |
| 17.09.2025 | 1,74 | 1,80 | 1,70 | 1,71 | -0,58% | 943.491,00 |
| 16.09.2025 | 1,81 | 1,83 | 1,71 | 1,72 | -6,52% | 1.405.446,00 |
| 15.09.2025 | 2,05 | 2,05 | 1,80 | 1,84 | -11,54% | 1.271.399,00 |
| 12.09.2025 | 1,90 | 2,08 | 1,90 | 2,08 | 8,90% | 1.120.400,00 |
| 11.09.2025 | 1,80 | 1,97 | 1,79 | 1,91 | 7,91% | 1.207.881,00 |
| 10.09.2025 | 1,80 | 1,85 | 1,76 | 1,77 | -1,67% | 738.876,00 |
| 09.09.2025 | 1,77 | 1,82 | 1,71 | 1,80 | 0,00% | 595.281,00 |
| 08.09.2025 | 1,99 | 1,99 | 1,76 | 1,80 | -7,69% | 795.531,00 |
| 05.09.2025 | 1,79 | 2,00 | 1,79 | 1,95 | 9,55% | 1.694.377,00 |
| 04.09.2025 | 1,77 | 1,84 | 1,73 | 1,78 | 2,30% | 905.544,00 |
| 03.09.2025 | 1,68 | 1,76 | 1,67 | 1,74 | 4,19% | 1.642.436,00 |
| 02.09.2025 | 1,59 | 1,77 | 1,56 | 1,67 | 5,70% | 1.061.956,00 |
| 29.08.2025 | 1,56 | 1,62 | 1,53 | 1,58 | 0,00% | 510.342,00 |
| 28.08.2025 | 1,66 | 1,70 | 1,57 | 1,58 | -5,95% | 705.876,00 |
| 27.08.2025 | 1,74 | 1,77 | 1,62 | 1,68 | -2,33% | 903.197,00 |
| 26.08.2025 | 1,71 | 1,74 | 1,67 | 1,72 | 0,58% | 607.007,00 |
| 25.08.2025 | 1,72 | 1,76 | 1,65 | 1,71 | -1,72% | 1.117.794,00 |
| 22.08.2025 | 1,76 | 1,88 | 1,72 | 1,74 | -1,69% | 1.453.551,00 |
| 21.08.2025 | 1,90 | 1,94 | 1,75 | 1,77 | -5,85% | 1.184.117,00 |
| 20.08.2025 | 2,05 | 2,06 | 1,86 | 1,88 | -8,29% | 1.991.276,00 |
| 19.08.2025 | 2,02 | 2,43 | 1,96 | 2,05 | -1,91% | 2.730.849,00 |
| 18.08.2025 | 2,35 | 2,79 | 2,05 | 2,09 | -3,24% | 13.640.293,00 |
| 15.08.2025 | 1,40 | 2,21 | 1,33 | 2,16 | 68,75% | 37.965.452,00 |
| 14.08.2025 | 1,33 | 1,41 | 1,23 | 1,28 | -2,29% | 2.803.378,00 |
| 13.08.2025 | 1,26 | 1,37 | 1,22 | 1,31 | 0,00% | 2.432.434,00 |
| 12.08.2025 | 1,11 | 1,57 | 1,06 | 1,31 | 25,96% | 19.856.314,00 |
| 11.08.2025 | 1,88 | 2,04 | 0,98 | 1,04 | -42,54% | 81.263.576,00 |
| 08.08.2025 | 1,87 | 2,03 | 1,80 | 1,81 | -4,23% | 358.354,00 |
| 07.08.2025 | 1,98 | 2,05 | 1,82 | 1,89 | -3,57% | 359.691,00 |
| 06.08.2025 | 2,14 | 2,20 | 1,95 | 1,96 | -8,84% | 288.272,00 |
| 05.08.2025 | 2,16 | 2,20 | 2,09 | 2,15 | 0,00% | 180.164,00 |
| 04.08.2025 | 2,15 | 2,20 | 2,06 | 2,15 | -3,15% | 405.519,00 |
| 01.08.2025 | 2,19 | 2,25 | 2,10 | 2,22 | -0,45% | 192.601,00 |
| 31.07.2025 | 2,11 | 2,27 | 2,06 | 2,23 | 5,19% | 487.997,00 |
| 30.07.2025 | 2,25 | 2,35 | 2,10 | 2,12 | -2,75% | 327.510,00 |
| 29.07.2025 | 2,38 | 2,38 | 2,18 | 2,18 | -9,17% | 867.730,00 |
| 28.07.2025 | 2,11 | 2,48 | 2,06 | 2,40 | 16,50% | 2.156.212,00 |
| 25.07.2025 | 1,97 | 2,08 | 1,91 | 2,06 | 6,74% | 406.462,00 |
| 24.07.2025 | 2,04 | 2,15 | 1,91 | 1,93 | 0,00% | 1.014.227,00 |
| 23.07.2025 | 1,97 | 2,00 | 1,92 | 1,93 | -1,03% | 336.427,00 |
| 22.07.2025 | 2,01 | 2,04 | 1,88 | 1,95 | -3,47% | 251.168,00 |
| 21.07.2025 | 2,12 | 2,24 | 2,00 | 2,02 | -1,46% | 388.653,00 |
| 18.07.2025 | 2,00 | 2,14 | 1,79 | 2,05 | 2,50% | 760.508,00 |
| 17.07.2025 | 1,91 | 2,00 | 1,76 | 2,00 | 5,82% | 919.853,00 |
| 16.07.2025 | 1,77 | 1,89 | 1,65 | 1,89 | 11,18% | 430.661,00 |
| 15.07.2025 | 1,70 | 1,90 | 1,69 | 1,70 | 0,00% | 522.500,00 |
| 14.07.2025 | 1,46 | 1,74 | 1,42 | 1,70 | 15,65% | 1.116.126,00 |
| 11.07.2025 | 1,39 | 1,47 | 1,34 | 1,47 | 5,00% | 460.363,00 |
| 10.07.2025 | 1,45 | 1,46 | 1,37 | 1,40 | -2,78% | 371.396,00 |
| 09.07.2025 | 1,44 | 1,48 | 1,43 | 1,44 | -0,69% | 74.223,00 |
| 08.07.2025 | 1,44 | 1,45 | 1,37 | 1,45 | 1,40% | 148.848,00 |
| 07.07.2025 | 1,50 | 1,50 | 1,37 | 1,43 | -4,03% | 209.952,00 |
| 03.07.2025 | 1,51 | 1,52 | 1,46 | 1,49 | 0,00% | 182.872,00 |
| 02.07.2025 | 1,44 | 1,50 | 1,42 | 1,49 | 7,97% | 202.622,00 |
| 01.07.2025 | 1,39 | 1,44 | 1,30 | 1,38 | 0,73% | 89.694,00 |
| 30.06.2025 | 1,49 | 1,49 | 1,35 | 1,37 | -4,86% | 165.840,00 |
| 27.06.2025 | 1,49 | 1,52 | 1,41 | 1,44 | -2,70% | 145.095,00 |
| 26.06.2025 | 1,53 | 1,55 | 1,45 | 1,48 | -1,99% | 156.730,00 |
| 25.06.2025 | 1,41 | 1,51 | 1,41 | 1,51 | 8,63% | 140.339,00 |
| 24.06.2025 | 1,34 | 1,39 | 1,30 | 1,39 | 6,92% | 162.476,00 |
| 23.06.2025 | 1,32 | 1,32 | 1,26 | 1,30 | 0,00% | 50.681,00 |
| 20.06.2025 | 1,30 | 1,31 | 1,25 | 1,30 | 0,00% | 57.790,00 |
| 18.06.2025 | 1,34 | 1,35 | 1,26 | 1,30 | -1,52% | 136.930,00 |
| 17.06.2025 | 1,32 | 1,38 | 1,30 | 1,32 | 0,00% | 110.619,00 |
| 16.06.2025 | 1,40 | 1,40 | 1,30 | 1,32 | -2,22% | 171.024,00 |
| 13.06.2025 | 1,50 | 1,50 | 1,20 | 1,35 | -10,00% | 384.674,00 |
| 12.06.2025 | 1,57 | 1,57 | 1,49 | 1,50 | 0,00% | 93.424,00 |
| 11.06.2025 | 1,53 | 1,55 | 1,47 | 1,50 | 1,35% | 102.532,00 |
| 10.06.2025 | 1,56 | 1,60 | 1,45 | 1,48 | -4,52% | 178.145,00 |
| 09.06.2025 | 1,61 | 1,61 | 1,47 | 1,55 | -3,13% | 240.323,00 |
| 06.06.2025 | 1,59 | 1,60 | 1,50 | 1,60 | 7,02% | 182.915,00 |
| 05.06.2025 | 1,46 | 1,54 | 1,46 | 1,50 | 3,10% | 131.485,00 |
| 04.06.2025 | 1,64 | 1,64 | 1,41 | 1,45 | -3,97% | 191.325,00 |
| 03.06.2025 | 1,66 | 1,70 | 1,50 | 1,51 | -6,79% | 411.916,00 |
| 02.06.2025 | 1,47 | 1,65 | 1,47 | 1,62 | 14,08% | 634.852,00 |
| 30.05.2025 | 1,23 | 1,45 | 1,19 | 1,42 | 17,36% | 493.696,00 |
| 29.05.2025 | 1,20 | 1,23 | 1,17 | 1,21 | 1,68% | 78.047,00 |
| 28.05.2025 | 1,16 | 1,23 | 1,14 | 1,19 | 4,39% | 185.094,00 |
| 27.05.2025 | 1,21 | 1,29 | 1,09 | 1,14 | -5,79% | 296.396,00 |
| 23.05.2025 | 1,28 | 1,28 | 1,17 | 1,21 | 0,83% | 154.586,00 |