5,380$
-2,18%
Echtzeit-Aktienkurs ImmuCell Corp
Bid:
Ask:
Aktienkurse zur ImmuCell Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 4,94 | 5,40 | 4,94 | 5,38 | -2,18% | 13.105,00 |
| 17.01.2025 | 4,95 | 5,50 | 4,94 | 5,50 | 5,16% | 5.680,00 |
| 16.01.2025 | 5,21 | 5,34 | 4,86 | 5,23 | -1,13% | 26.958,00 |
| 15.01.2025 | 5,18 | 5,30 | 5,00 | 5,29 | 2,12% | 2.534,00 |
| 14.01.2025 | 5,03 | 5,23 | 5,03 | 5,18 | -2,81% | 1.363,00 |
| 13.01.2025 | 5,19 | 5,40 | 5,19 | 5,33 | 2,70% | 1.655,00 |
| 10.01.2025 | 5,21 | 5,50 | 5,00 | 5,19 | 0,39% | 6.307,00 |
| 08.01.2025 | 5,30 | 5,31 | 4,96 | 5,17 | -4,44% | 13.264,00 |
| 07.01.2025 | 5,48 | 5,48 | 5,20 | 5,41 | -1,37% | 13.656,00 |
| 06.01.2025 | 4,94 | 5,49 | 4,94 | 5,49 | 6,50% | 13.123,00 |
| 03.01.2025 | 5,20 | 5,20 | 5,15 | 5,15 | -1,34% | 1.999,00 |
| 02.01.2025 | 5,10 | 5,30 | 5,01 | 5,22 | 1,36% | 10.364,00 |
| 31.12.2024 | 5,25 | 5,25 | 4,94 | 5,15 | 6,85% | 2.850,00 |
| 30.12.2024 | 4,84 | 5,39 | 4,75 | 4,82 | -3,21% | 39.050,00 |
| 27.12.2024 | 4,94 | 4,98 | 4,75 | 4,98 | 4,84% | 4.651,00 |
| 26.12.2024 | 4,77 | 5,04 | 4,61 | 4,75 | 3,04% | 8.655,00 |
| 24.12.2024 | 4,72 | 4,79 | 4,61 | 4,61 | -2,12% | 1.246,00 |
| 23.12.2024 | 4,88 | 4,88 | 4,71 | 4,71 | 6,80% | 1.588,00 |
| 20.12.2024 | 4,51 | 4,63 | 4,38 | 4,41 | -3,71% | 24.313,00 |
| 19.12.2024 | 4,55 | 4,92 | 4,55 | 4,58 | -2,35% | 7.958,00 |
| 18.12.2024 | 4,95 | 4,95 | 4,69 | 4,69 | -3,30% | 9.686,00 |
| 17.12.2024 | 4,63 | 5,23 | 4,60 | 4,85 | 3,41% | 86.243,00 |
| 16.12.2024 | 4,82 | 4,96 | 4,61 | 4,69 | -4,67% | 7.676,00 |
| 13.12.2024 | 4,58 | 5,03 | 4,58 | 4,92 | 6,03% | 3.740,00 |
| 12.12.2024 | 4,60 | 4,84 | 4,60 | 4,64 | 2,65% | 6.710,00 |
| 11.12.2024 | 4,72 | 5,82 | 4,52 | 4,52 | -7,57% | 37.446,00 |
| 10.12.2024 | 4,91 | 4,96 | 4,71 | 4,89 | -2,00% | 7.004,00 |
| 09.12.2024 | 4,87 | 5,17 | 4,84 | 4,99 | 3,10% | 11.480,00 |
| 06.12.2024 | 4,55 | 4,84 | 4,40 | 4,84 | 8,28% | 5.912,00 |
| 05.12.2024 | 4,82 | 5,13 | 4,47 | 4,47 | -9,51% | 13.832,00 |
| 04.12.2024 | 4,76 | 5,23 | 4,61 | 4,94 | 7,86% | 41.178,00 |
| 03.12.2024 | 4,35 | 4,72 | 4,19 | 4,58 | 10,90% | 26.208,00 |
| 02.12.2024 | 4,10 | 4,34 | 4,10 | 4,13 | 0,24% | 13.167,00 |
| 29.11.2024 | 3,90 | 4,20 | 3,75 | 4,12 | 10,75% | 17.047,00 |
| 27.11.2024 | 3,66 | 3,79 | 3,55 | 3,72 | 0,54% | 15.102,00 |
| 26.11.2024 | 3,69 | 3,85 | 3,67 | 3,70 | -1,07% | 90.610,00 |
| 25.11.2024 | 3,69 | 3,76 | 3,65 | 3,74 | 1,36% | 20.982,00 |
| 22.11.2024 | 3,70 | 3,75 | 3,65 | 3,69 | 2,50% | 24.785,00 |
| 20.11.2024 | 3,40 | 3,69 | 3,40 | 3,60 | 0,00% | 7.978,00 |
| 19.11.2024 | 3,62 | 3,65 | 3,50 | 3,60 | 1,69% | 12.353,00 |
| 18.11.2024 | 3,53 | 3,62 | 3,53 | 3,54 | -1,94% | 2.794,00 |
| 15.11.2024 | 3,53 | 3,64 | 3,53 | 3,61 | 0,28% | 2.724,00 |
| 14.11.2024 | 3,50 | 3,60 | 3,38 | 3,60 | 1,98% | 17.398,00 |
| 13.11.2024 | 3,70 | 3,70 | 3,53 | 3,53 | -3,29% | 10.894,00 |
| 12.11.2024 | 3,57 | 3,70 | 3,53 | 3,65 | 3,40% | 11.065,00 |
| 11.11.2024 | 3,61 | 3,65 | 3,53 | 3,53 | -0,28% | 11.908,00 |
| 08.11.2024 | 3,56 | 3,63 | 3,54 | 3,54 | 0,28% | 9.821,00 |
| 07.11.2024 | 3,65 | 3,65 | 3,53 | 3,53 | 0,00% | 12.994,00 |
| 06.11.2024 | 3,57 | 3,81 | 3,53 | 3,53 | -3,02% | 45.139,00 |
| 05.11.2024 | 3,51 | 3,70 | 3,51 | 3,64 | 1,39% | 38.460,00 |
| 04.11.2024 | 3,55 | 3,65 | 3,55 | 3,59 | 0,28% | 21.889,00 |
| 01.11.2024 | 3,56 | 3,65 | 3,56 | 3,58 | -0,28% | 24.458,00 |
| 31.10.2024 | 3,60 | 3,62 | 3,56 | 3,59 | -2,18% | 13.407,00 |
| 30.10.2024 | 3,64 | 3,67 | 3,64 | 3,67 | 2,23% | 2.599,00 |
| 29.10.2024 | 3,57 | 3,67 | 3,57 | 3,59 | 0,56% | 12.711,00 |
| 28.10.2024 | 3,57 | 3,62 | 3,57 | 3,57 | -1,49% | 2.701,00 |
| 25.10.2024 | 3,63 | 3,67 | 3,58 | 3,62 | 1,23% | 7.882,00 |
| 24.10.2024 | 3,65 | 3,68 | 3,58 | 3,58 | -1,92% | 18.223,00 |
| 23.10.2024 | 3,62 | 3,65 | 3,60 | 3,65 | 1,11% | 3.912,00 |
| 22.10.2024 | 3,57 | 3,67 | 3,57 | 3,61 | 1,69% | 16.862,00 |
| 21.10.2024 | 3,65 | 3,69 | 3,55 | 3,55 | -3,79% | 7.599,00 |
| 18.10.2024 | 3,65 | 3,69 | 3,62 | 3,69 | 1,79% | 2.832,00 |
| 17.10.2024 | 3,52 | 3,64 | 3,52 | 3,63 | 1,83% | 5.504,00 |
| 16.10.2024 | 3,55 | 3,63 | 3,51 | 3,56 | -0,28% | 13.706,00 |
| 15.10.2024 | 3,63 | 3,64 | 3,55 | 3,57 | -1,92% | 25.074,00 |
| 14.10.2024 | 3,68 | 3,74 | 3,62 | 3,64 | 0,83% | 2.699,00 |
| 11.10.2024 | 3,73 | 3,73 | 3,56 | 3,61 | -2,43% | 19.778,00 |
| 10.10.2024 | 3,68 | 3,80 | 3,56 | 3,70 | 1,37% | 44.658,00 |
| 09.10.2024 | 3,68 | 3,84 | 3,47 | 3,65 | -0,54% | 71.741,00 |
| 08.10.2024 | 3,70 | 3,83 | 3,65 | 3,67 | -2,13% | 26.019,00 |
| 07.10.2024 | 3,67 | 3,80 | 3,65 | 3,75 | 2,74% | 13.535,00 |
| 04.10.2024 | 3,70 | 3,82 | 3,65 | 3,65 | 0,00% | 10.811,00 |
| 03.10.2024 | 3,84 | 3,90 | 3,61 | 3,65 | 1,11% | 30.479,00 |
| 02.10.2024 | 3,65 | 3,70 | 3,60 | 3,61 | -1,23% | 15.540,00 |
| 01.10.2024 | 3,66 | 3,75 | 3,59 | 3,66 | 0,69% | 31.620,00 |
| 30.09.2024 | 3,50 | 3,65 | 3,50 | 3,63 | 2,25% | 14.306,00 |
| 27.09.2024 | 3,54 | 3,67 | 3,54 | 3,55 | -1,66% | 16.710,00 |
| 26.09.2024 | 3,70 | 3,70 | 3,56 | 3,61 | -0,28% | 8.436,00 |
| 25.09.2024 | 3,65 | 3,75 | 3,60 | 3,62 | 1,83% | 22.664,00 |
| 24.09.2024 | 3,73 | 3,73 | 3,49 | 3,56 | -1,25% | 12.198,00 |
| 23.09.2024 | 3,65 | 3,77 | 3,60 | 3,60 | 1,69% | 21.930,00 |
| 20.09.2024 | 3,64 | 3,69 | 3,46 | 3,54 | -1,67% | 24.393,00 |
| 19.09.2024 | 3,67 | 3,89 | 3,53 | 3,60 | 0,00% | 20.088,00 |
| 18.09.2024 | 3,60 | 3,88 | 3,46 | 3,60 | -2,96% | 40.428,00 |
| 17.09.2024 | 3,59 | 3,74 | 3,34 | 3,71 | 3,63% | 105.620,00 |
| 16.09.2024 | 3,78 | 3,94 | 3,50 | 3,58 | -1,38% | 34.002,00 |
| 13.09.2024 | 3,65 | 3,73 | 3,59 | 3,63 | 0,00% | 18.657,00 |
| 12.09.2024 | 3,80 | 3,96 | 3,51 | 3,63 | -4,22% | 140.869,00 |
| 11.09.2024 | 3,80 | 3,97 | 3,77 | 3,79 | -0,26% | 15.032,00 |
| 10.09.2024 | 4,28 | 4,28 | 3,77 | 3,80 | -1,81% | 57.914,00 |
| 09.09.2024 | 4,02 | 4,12 | 3,87 | 3,87 | -3,01% | 189.981,00 |
| 06.09.2024 | 3,81 | 4,02 | 3,81 | 3,99 | 4,45% | 131.298,00 |
| 05.09.2024 | 3,81 | 3,98 | 3,74 | 3,82 | 0,26% | 221.580,00 |
| 04.09.2024 | 3,77 | 3,82 | 3,74 | 3,81 | 1,20% | 38.933,00 |
| 03.09.2024 | 3,66 | 3,84 | 3,66 | 3,77 | 0,67% | 32.245,00 |
| 30.08.2024 | 3,75 | 4,00 | 3,74 | 3,74 | -1,84% | 39.701,00 |
| 29.08.2024 | 3,76 | 4,05 | 3,74 | 3,81 | 0,26% | 52.918,00 |
| 28.08.2024 | 4,04 | 4,18 | 3,55 | 3,80 | -8,21% | 88.521,00 |
| 27.08.2024 | 3,70 | 4,18 | 3,68 | 4,14 | 13,42% | 101.489,00 |
| 26.08.2024 | 3,73 | 3,75 | 3,65 | 3,65 | -0,82% | 36.240,00 |