Echtzeit-Aktienkurs Intelligent Bio Solutions Inc.
Bid:
Ask:
Aktienkurse zur Intelligent Bio Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 1,72 | 1,90 | 1,69 | 1,88 | 9,30% | 327.335,00 |
| 15.09.2025 | 1,73 | 1,76 | 1,68 | 1,72 | -3,91% | 133.787,00 |
| 12.09.2025 | 1,73 | 1,82 | 1,72 | 1,79 | 3,47% | 123.032,00 |
| 11.09.2025 | 1,68 | 1,81 | 1,65 | 1,73 | 1,76% | 181.462,00 |
| 10.09.2025 | 1,77 | 1,77 | 1,67 | 1,70 | -3,41% | 153.260,00 |
| 09.09.2025 | 1,69 | 1,78 | 1,60 | 1,76 | 6,99% | 243.780,00 |
| 08.09.2025 | 1,57 | 1,65 | 1,57 | 1,65 | 6,13% | 207.170,00 |
| 05.09.2025 | 1,52 | 1,57 | 1,49 | 1,55 | 4,73% | 71.860,00 |
| 13.12.2024 | 1,52 | 1,54 | 1,45 | 1,48 | -2,63% | 82.456,00 |
| 12.12.2024 | 1,63 | 1,64 | 1,52 | 1,52 | -7,32% | 55.207,00 |
| 11.12.2024 | 1,65 | 1,66 | 1,58 | 1,64 | -0,61% | 53.775,00 |
| 10.12.2024 | 1,69 | 1,69 | 1,62 | 1,65 | -1,20% | 38.650,00 |
| 09.12.2024 | 1,67 | 1,68 | 1,63 | 1,67 | 0,00% | 78.081,00 |
| 06.12.2024 | 1,63 | 1,67 | 1,58 | 1,67 | 5,70% | 59.943,00 |
| 05.12.2024 | 1,71 | 1,71 | 1,55 | 1,58 | -4,82% | 94.751,00 |
| 04.12.2024 | 1,65 | 1,71 | 1,58 | 1,66 | 0,00% | 176.166,00 |
| 03.12.2024 | 1,65 | 1,70 | 1,61 | 1,66 | 1,22% | 74.232,00 |
| 02.12.2024 | 1,57 | 1,72 | 1,57 | 1,64 | 2,50% | 126.986,00 |
| 29.11.2024 | 1,59 | 1,62 | 1,52 | 1,60 | -1,84% | 101.124,00 |
| 27.11.2024 | 1,66 | 1,69 | 1,57 | 1,63 | 1,24% | 108.545,00 |
| 26.11.2024 | 1,59 | 1,65 | 1,48 | 1,61 | 6,62% | 243.421,00 |
| 25.11.2024 | 1,53 | 1,56 | 1,45 | 1,51 | -2,58% | 146.123,00 |
| 22.11.2024 | 1,66 | 1,73 | 1,52 | 1,55 | 10,71% | 246.630,00 |
| 20.11.2024 | 1,38 | 1,40 | 1,35 | 1,40 | 1,45% | 75.490,00 |
| 19.11.2024 | 1,50 | 1,50 | 1,36 | 1,38 | -2,13% | 57.197,00 |
| 18.11.2024 | 1,49 | 1,54 | 1,32 | 1,41 | -4,73% | 193.982,00 |
| 15.11.2024 | 1,51 | 1,52 | 1,45 | 1,48 | -2,63% | 95.812,00 |
| 14.11.2024 | 1,67 | 1,74 | 1,50 | 1,52 | -10,59% | 162.973,00 |
| 13.11.2024 | 1,90 | 1,90 | 1,60 | 1,70 | -12,37% | 334.765,00 |
| 12.11.2024 | 1,85 | 1,99 | 1,85 | 1,94 | 5,43% | 247.662,00 |
| 11.11.2024 | 1,68 | 1,88 | 1,60 | 1,84 | 12,88% | 216.645,00 |
| 08.11.2024 | 1,82 | 1,82 | 1,56 | 1,63 | -5,23% | 181.879,00 |
| 07.11.2024 | 1,62 | 1,90 | 1,53 | 1,72 | 13,16% | 477.940,00 |
| 06.11.2024 | 1,56 | 1,58 | 1,47 | 1,52 | -1,94% | 190.007,00 |
| 05.11.2024 | 1,38 | 1,58 | 1,36 | 1,55 | 9,93% | 99.713,00 |
| 04.11.2024 | 1,38 | 1,50 | 1,37 | 1,41 | 1,44% | 42.572,00 |
| 01.11.2024 | 1,36 | 1,41 | 1,36 | 1,39 | 2,21% | 34.219,00 |
| 31.10.2024 | 1,48 | 1,48 | 1,36 | 1,36 | -8,11% | 94.874,00 |
| 30.10.2024 | 1,47 | 1,54 | 1,43 | 1,48 | -2,63% | 62.115,00 |
| 29.10.2024 | 1,59 | 1,59 | 1,47 | 1,52 | -4,40% | 37.896,00 |
| 28.10.2024 | 1,53 | 1,60 | 1,52 | 1,59 | 1,92% | 43.768,00 |
| 25.10.2024 | 1,47 | 1,59 | 1,45 | 1,56 | 8,33% | 87.179,00 |
| 24.10.2024 | 1,44 | 1,47 | 1,39 | 1,44 | -1,37% | 50.910,00 |
| 23.10.2024 | 1,58 | 1,58 | 1,41 | 1,46 | -4,58% | 84.481,00 |
| 22.10.2024 | 1,54 | 1,55 | 1,51 | 1,53 | 2,00% | 50.636,00 |
| 21.10.2024 | 1,57 | 1,57 | 1,47 | 1,50 | -4,46% | 62.690,00 |
| 18.10.2024 | 1,46 | 1,59 | 1,46 | 1,57 | 6,80% | 65.210,00 |
| 17.10.2024 | 1,49 | 1,50 | 1,43 | 1,47 | -1,34% | 63.735,00 |
| 16.10.2024 | 1,45 | 1,50 | 1,42 | 1,49 | 2,05% | 93.626,00 |
| 15.10.2024 | 1,43 | 1,50 | 1,43 | 1,46 | 0,69% | 82.938,00 |
| 14.10.2024 | 1,53 | 1,53 | 1,41 | 1,45 | -2,68% | 82.981,00 |
| 11.10.2024 | 1,45 | 1,53 | 1,42 | 1,49 | 1,36% | 68.097,00 |
| 10.10.2024 | 1,50 | 1,52 | 1,43 | 1,47 | -3,92% | 76.348,00 |
| 09.10.2024 | 1,46 | 1,59 | 1,41 | 1,53 | 3,38% | 180.586,00 |
| 08.10.2024 | 1,63 | 1,64 | 1,47 | 1,48 | -8,64% | 128.313,00 |
| 07.10.2024 | 1,63 | 1,65 | 1,56 | 1,62 | 1,89% | 68.974,00 |
| 04.10.2024 | 1,73 | 1,73 | 1,58 | 1,59 | -5,92% | 160.598,00 |
| 03.10.2024 | 1,57 | 1,74 | 1,53 | 1,69 | 8,33% | 94.192,00 |
| 02.10.2024 | 1,63 | 1,63 | 1,55 | 1,56 | -5,45% | 202.069,00 |
| 01.10.2024 | 1,76 | 1,76 | 1,64 | 1,65 | -4,62% | 164.010,00 |
| 30.09.2024 | 1,81 | 1,83 | 1,71 | 1,73 | -4,95% | 135.918,00 |
| 27.09.2024 | 1,85 | 1,94 | 1,76 | 1,82 | -1,62% | 188.890,00 |
| 26.09.2024 | 1,92 | 1,95 | 1,80 | 1,85 | -3,14% | 107.797,00 |
| 25.09.2024 | 1,78 | 2,00 | 1,74 | 1,91 | 7,91% | 457.862,00 |
| 24.09.2024 | 1,71 | 1,85 | 1,70 | 1,77 | 2,91% | 180.508,00 |
| 23.09.2024 | 1,87 | 1,88 | 1,70 | 1,72 | -8,51% | 250.261,00 |
| 20.09.2024 | 1,83 | 1,96 | 1,83 | 1,88 | 4,74% | 203.194,00 |
| 19.09.2024 | 2,13 | 2,16 | 1,78 | 1,80 | -18,04% | 623.873,00 |
| 18.09.2024 | 2,46 | 2,56 | 2,05 | 2,19 | -11,69% | 621.781,00 |
| 17.09.2024 | 2,40 | 2,56 | 2,24 | 2,48 | 10,71% | 956.356,00 |
| 16.09.2024 | 2,07 | 2,52 | 1,96 | 2,24 | 12,00% | 1.466.002,00 |
| 13.09.2024 | 1,92 | 2,07 | 1,89 | 2,00 | -0,99% | 714.901,00 |
| 12.09.2024 | 2,04 | 2,09 | 1,90 | 2,02 | -0,98% | 581.024,00 |
| 11.09.2024 | 1,90 | 2,10 | 1,77 | 2,04 | 3,55% | 1.477.892,00 |
| 10.09.2024 | 1,94 | 2,20 | 1,76 | 1,97 | 10,06% | 4.386.311,00 |
| 09.09.2024 | 2,55 | 3,00 | 1,69 | 1,79 | 13,29% | 90.836.778,00 |
| 06.09.2024 | 1,35 | 1,59 | 1,27 | 1,58 | 22,48% | 4.332.180,00 |
| 05.09.2024 | 1,30 | 1,35 | 1,26 | 1,29 | -0,77% | 23.830,00 |
| 04.09.2024 | 1,32 | 1,33 | 1,27 | 1,30 | -2,26% | 59.064,00 |
| 03.09.2024 | 1,38 | 1,52 | 1,30 | 1,33 | -5,67% | 211.036,00 |
| 30.08.2024 | 1,36 | 1,42 | 1,32 | 1,41 | 2,92% | 74.039,00 |
| 29.08.2024 | 1,43 | 1,44 | 1,23 | 1,37 | 6,20% | 165.180,00 |
| 28.08.2024 | 1,24 | 1,40 | 1,14 | 1,29 | 7,50% | 172.356,00 |
| 27.08.2024 | 1,16 | 1,23 | 1,16 | 1,20 | 0,00% | 42.421,00 |
| 26.08.2024 | 1,18 | 1,25 | 1,11 | 1,20 | 1,69% | 138.491,00 |
| 23.08.2024 | 1,15 | 1,18 | 1,07 | 1,18 | 3,96% | 117.328,00 |
| 22.08.2024 | 1,15 | 1,19 | 1,02 | 1,14 | -8,47% | 472.754,00 |
| 21.08.2024 | 1,14 | 1,25 | 1,13 | 1,24 | 9,73% | 163.806,00 |
| 20.08.2024 | 1,15 | 1,48 | 1,12 | 1,13 | -1,74% | 406.799,00 |
| 19.08.2024 | 1,08 | 1,17 | 1,08 | 1,15 | 7,48% | 61.221,00 |
| 16.08.2024 | 1,07 | 1,11 | 1,00 | 1,07 | -0,47% | 101.504,00 |
| 15.08.2024 | 1,16 | 1,16 | 1,04 | 1,08 | -4,87% | 64.555,00 |
| 14.08.2024 | 1,16 | 1,20 | 1,12 | 1,13 | -4,24% | 26.464,00 |
| 13.08.2024 | 1,23 | 1,23 | 1,15 | 1,18 | 0,85% | 28.206,00 |
| 12.08.2024 | 1,20 | 1,21 | 1,15 | 1,17 | 4,46% | 16.045,00 |
| 09.08.2024 | 1,19 | 1,19 | 1,12 | 1,12 | -3,45% | 19.700,00 |
| 08.08.2024 | 1,23 | 1,23 | 1,15 | 1,16 | 0,00% | 28.561,00 |
| 07.08.2024 | 1,26 | 1,26 | 1,16 | 1,16 | -4,13% | 39.364,00 |
| 06.08.2024 | 1,19 | 1,22 | 1,16 | 1,21 | 4,31% | 30.776,00 |
| 05.08.2024 | 1,13 | 1,20 | 1,06 | 1,16 | -5,69% | 84.081,00 |