2,070$
-0,96%
Echtzeit-Aktienkurs ImmunityBio Inc.
Bid:
Ask:
Aktienkurse zur ImmunityBio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 2,10 | 2,21 | 2,03 | 2,07 | -0,96% | 6.509.444,00 |
| 08.05.2025 | 1,98 | 2,17 | 1,91 | 2,09 | 10,58% | 17.707.348,00 |
| 07.05.2025 | 2,01 | 2,01 | 1,83 | 1,89 | -5,97% | 14.727.542,00 |
| 06.05.2025 | 2,10 | 2,27 | 1,96 | 2,01 | -4,29% | 22.358.270,00 |
| 05.05.2025 | 2,27 | 2,43 | 2,00 | 2,10 | -17,32% | 30.898.124,00 |
| 02.05.2025 | 2,54 | 2,63 | 2,53 | 2,54 | 2,01% | 3.783.916,00 |
| 01.05.2025 | 2,54 | 2,54 | 2,43 | 2,49 | -0,80% | 3.119.402,00 |
| 30.04.2025 | 2,45 | 2,51 | 2,41 | 2,51 | 0,80% | 3.442.123,00 |
| 29.04.2025 | 2,62 | 2,63 | 2,48 | 2,49 | -5,32% | 4.407.460,00 |
| 28.04.2025 | 2,65 | 2,78 | 2,58 | 2,63 | 0,77% | 3.686.174,00 |
| 25.04.2025 | 2,67 | 2,67 | 2,55 | 2,61 | -2,97% | 3.260.758,00 |
| 24.04.2025 | 2,70 | 2,73 | 2,63 | 2,69 | 0,37% | 3.303.083,00 |
| 23.04.2025 | 2,80 | 2,87 | 2,68 | 2,68 | -0,37% | 5.635.563,00 |
| 22.04.2025 | 2,54 | 2,75 | 2,54 | 2,69 | 7,17% | 6.147.193,00 |
| 21.04.2025 | 2,45 | 2,58 | 2,41 | 2,51 | 1,62% | 4.680.723,00 |
| 17.04.2025 | 2,47 | 2,50 | 2,39 | 2,47 | -0,40% | 4.706.743,00 |
| 16.04.2025 | 2,73 | 2,75 | 2,39 | 2,48 | -10,79% | 8.232.981,00 |
| 15.04.2025 | 2,97 | 3,03 | 2,70 | 2,78 | -3,81% | 8.762.210,00 |
| 14.04.2025 | 2,70 | 3,04 | 2,69 | 2,89 | 9,89% | 10.986.957,00 |
| 11.04.2025 | 2,48 | 2,65 | 2,42 | 2,63 | 6,91% | 6.822.489,00 |
| 10.04.2025 | 2,60 | 2,60 | 2,38 | 2,46 | -5,38% | 8.279.479,00 |
| 09.04.2025 | 2,43 | 2,74 | 2,35 | 2,60 | 7,00% | 10.024.060,00 |
| 08.04.2025 | 2,83 | 2,83 | 2,38 | 2,43 | -10,66% | 10.143.056,00 |
| 07.04.2025 | 2,73 | 2,94 | 2,56 | 2,72 | -4,23% | 12.779.729,00 |
| 04.04.2025 | 2,90 | 2,96 | 2,74 | 2,84 | -4,38% | 7.936.267,00 |
| 03.04.2025 | 2,97 | 3,06 | 2,91 | 2,97 | -2,62% | 6.011.374,00 |
| 02.04.2025 | 2,96 | 3,13 | 2,90 | 3,05 | 3,04% | 5.145.643,00 |
| 01.04.2025 | 3,03 | 3,26 | 2,92 | 2,96 | -1,66% | 6.361.048,00 |
| 31.03.2025 | 3,11 | 3,15 | 2,92 | 3,01 | -4,14% | 6.783.211,00 |
| 28.03.2025 | 3,41 | 3,47 | 3,02 | 3,14 | -6,55% | 8.689.401,00 |
| 27.03.2025 | 2,78 | 3,38 | 2,78 | 3,36 | 20,86% | 16.333.225,00 |
| 26.03.2025 | 2,75 | 2,80 | 2,71 | 2,78 | 1,46% | 4.333.195,00 |
| 25.03.2025 | 2,83 | 2,87 | 2,69 | 2,74 | -3,86% | 3.881.043,00 |
| 24.03.2025 | 2,75 | 2,89 | 2,71 | 2,85 | 4,97% | 4.464.598,00 |
| 21.03.2025 | 2,71 | 2,79 | 2,68 | 2,72 | -1,27% | 8.995.782,00 |
| 20.03.2025 | 2,76 | 2,84 | 2,72 | 2,75 | -0,36% | 3.522.741,00 |
| 19.03.2025 | 2,80 | 2,82 | 2,70 | 2,76 | -1,78% | 4.339.495,00 |
| 18.03.2025 | 2,86 | 2,90 | 2,72 | 2,81 | -2,77% | 4.139.660,00 |
| 17.03.2025 | 2,87 | 3,01 | 2,84 | 2,89 | 0,70% | 3.331.716,00 |
| 14.03.2025 | 2,95 | 2,98 | 2,79 | 2,87 | -1,03% | 3.669.980,00 |
| 13.03.2025 | 2,84 | 3,03 | 2,84 | 2,90 | 1,05% | 4.250.689,00 |
| 12.03.2025 | 2,89 | 2,97 | 2,80 | 2,87 | 2,14% | 3.426.962,00 |
| 11.03.2025 | 2,90 | 2,92 | 2,73 | 2,81 | -3,44% | 5.159.266,00 |
| 10.03.2025 | 2,95 | 3,06 | 2,87 | 2,91 | -2,68% | 5.879.174,00 |
| 07.03.2025 | 2,95 | 3,07 | 2,91 | 2,99 | 0,34% | 4.105.630,00 |
| 06.03.2025 | 3,02 | 3,16 | 2,95 | 2,98 | -2,77% | 3.951.521,00 |
| 05.03.2025 | 3,05 | 3,10 | 2,93 | 3,07 | 1,66% | 5.008.158,00 |
| 04.03.2025 | 2,80 | 3,17 | 2,70 | 3,02 | 5,98% | 8.887.792,00 |
| 03.03.2025 | 3,20 | 3,25 | 2,80 | 2,85 | -13,79% | 8.597.276,00 |
| 28.02.2025 | 3,12 | 3,51 | 3,05 | 3,30 | 15,38% | 13.064.973,00 |
| 27.02.2025 | 3,00 | 3,12 | 2,84 | 2,86 | -4,67% | 5.260.738,00 |
| 26.02.2025 | 3,13 | 3,16 | 2,95 | 3,00 | -0,99% | 4.253.776,00 |
| 25.02.2025 | 3,20 | 3,23 | 2,95 | 3,03 | -5,90% | 6.120.217,00 |
| 24.02.2025 | 3,40 | 3,44 | 3,20 | 3,22 | -5,85% | 4.198.763,00 |
| 21.02.2025 | 3,66 | 3,75 | 3,40 | 3,42 | -6,04% | 5.147.497,00 |
| 20.02.2025 | 3,89 | 3,93 | 3,55 | 3,64 | -6,67% | 6.328.995,00 |
| 19.02.2025 | 3,40 | 4,27 | 3,37 | 3,90 | 16,42% | 18.513.928,00 |
| 18.02.2025 | 3,64 | 3,74 | 3,35 | 3,35 | -7,46% | 5.476.174,00 |
| 14.02.2025 | 3,38 | 3,93 | 3,36 | 3,62 | 9,04% | 9.757.737,00 |
| 13.02.2025 | 3,26 | 3,39 | 3,23 | 3,32 | 2,47% | 2.698.602,00 |
| 12.02.2025 | 3,07 | 3,28 | 3,07 | 3,24 | 2,21% | 3.013.399,00 |
| 11.02.2025 | 3,34 | 3,35 | 3,15 | 3,17 | -6,49% | 3.753.335,00 |
| 10.02.2025 | 3,42 | 3,44 | 3,27 | 3,39 | 0,89% | 3.344.861,00 |
| 07.02.2025 | 3,34 | 3,46 | 3,19 | 3,36 | 1,51% | 4.167.811,00 |
| 06.02.2025 | 3,20 | 3,32 | 3,13 | 3,31 | 3,76% | 3.327.009,00 |
| 05.02.2025 | 3,19 | 3,32 | 3,12 | 3,19 | 0,00% | 4.451.615,00 |
| 04.02.2025 | 3,18 | 3,24 | 3,12 | 3,19 | -0,31% | 2.622.695,00 |
| 03.02.2025 | 3,26 | 3,31 | 3,11 | 3,20 | -7,25% | 4.333.827,00 |
| 31.01.2025 | 3,45 | 3,65 | 3,36 | 3,45 | -0,58% | 5.905.876,00 |
| 30.01.2025 | 3,18 | 3,49 | 3,08 | 3,47 | 9,81% | 6.190.059,00 |
| 29.01.2025 | 3,15 | 3,72 | 3,10 | 3,16 | 2,60% | 14.308.488,00 |
| 28.01.2025 | 3,12 | 3,13 | 2,91 | 3,08 | -1,60% | 3.384.276,00 |
| 27.01.2025 | 3,07 | 3,27 | 3,06 | 3,13 | -1,26% | 3.926.512,00 |
| 24.01.2025 | 3,08 | 3,25 | 2,95 | 3,17 | 1,60% | 5.091.148,00 |
| 23.01.2025 | 3,22 | 3,28 | 3,07 | 3,12 | -3,11% | 4.238.578,00 |
| 22.01.2025 | 3,23 | 3,35 | 3,06 | 3,22 | 0,00% | 5.453.757,00 |
| 21.01.2025 | 2,97 | 3,25 | 2,82 | 3,22 | 9,52% | 7.613.244,00 |
| 17.01.2025 | 3,20 | 3,30 | 2,93 | 2,94 | -3,29% | 11.811.557,00 |
| 16.01.2025 | 2,41 | 3,05 | 2,40 | 3,04 | 27,20% | 19.431.978,00 |
| 15.01.2025 | 2,44 | 2,50 | 2,32 | 2,39 | 3,02% | 4.138.150,00 |
| 14.01.2025 | 2,49 | 2,54 | 2,28 | 2,32 | -6,45% | 6.044.557,00 |
| 13.01.2025 | 2,42 | 2,53 | 2,34 | 2,48 | 2,48% | 4.971.472,00 |
| 10.01.2025 | 2,57 | 2,60 | 2,38 | 2,42 | -5,47% | 6.332.021,00 |
| 08.01.2025 | 2,66 | 2,72 | 2,55 | 2,56 | -6,23% | 3.918.784,00 |
| 07.01.2025 | 2,80 | 2,88 | 2,67 | 2,73 | -1,09% | 4.107.222,00 |
| 06.01.2025 | 2,92 | 2,98 | 2,76 | 2,76 | -1,78% | 4.820.704,00 |
| 03.01.2025 | 2,60 | 2,81 | 2,59 | 2,81 | 9,34% | 4.814.139,00 |
| 02.01.2025 | 2,58 | 2,67 | 2,54 | 2,57 | 0,39% | 4.201.773,00 |
| 31.12.2024 | 2,71 | 2,77 | 2,51 | 2,56 | -4,48% | 5.284.867,00 |
| 30.12.2024 | 2,75 | 2,76 | 2,58 | 2,68 | -3,60% | 8.001.273,00 |
| 27.12.2024 | 2,69 | 2,86 | 2,63 | 2,78 | 3,35% | 8.022.116,00 |
| 26.12.2024 | 2,58 | 2,76 | 2,55 | 2,69 | 2,28% | 4.188.960,00 |
| 24.12.2024 | 2,70 | 2,75 | 2,60 | 2,63 | -1,50% | 2.016.940,00 |
| 23.12.2024 | 2,62 | 2,69 | 2,50 | 2,67 | 1,91% | 3.676.795,00 |
| 20.12.2024 | 2,66 | 2,71 | 2,61 | 2,62 | -1,87% | 7.848.861,00 |
| 19.12.2024 | 2,75 | 2,75 | 2,65 | 2,67 | 0,75% | 4.203.730,00 |
| 18.12.2024 | 2,81 | 2,85 | 2,61 | 2,65 | -6,36% | 5.543.338,00 |
| 17.12.2024 | 3,00 | 3,03 | 2,82 | 2,83 | -7,52% | 10.123.072,00 |
| 16.12.2024 | 2,91 | 3,18 | 2,85 | 3,06 | 6,62% | 10.112.609,00 |
| 13.12.2024 | 3,08 | 3,13 | 2,82 | 2,87 | -5,59% | 8.805.589,00 |