6,103$
-9,18%
Echtzeit-Aktienkurs ImmuCell Corp
Bid:
Ask:
Aktienkurse zur ImmuCell Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 6,76 | 6,76 | 5,92 | 6,10 | -9,18% | 32.969,00 |
| 14.08.2025 | 6,62 | 6,90 | 6,47 | 6,72 | 2,91% | 4.924,00 |
| 13.08.2025 | 6,65 | 6,80 | 6,53 | 6,53 | -1,80% | 3.670,00 |
| 12.08.2025 | 6,78 | 7,02 | 6,55 | 6,65 | -0,15% | 10.965,00 |
| 11.08.2025 | 6,62 | 6,66 | 6,53 | 6,66 | 0,00% | 2.291,00 |
| 08.08.2025 | 6,19 | 6,77 | 6,19 | 6,66 | 8,47% | 5.955,00 |
| 07.08.2025 | 6,21 | 6,21 | 6,14 | 6,14 | -0,65% | 3.496,00 |
| 06.08.2025 | 6,15 | 6,43 | 6,13 | 6,18 | -0,08% | 11.689,00 |
| 05.08.2025 | 6,35 | 6,35 | 6,02 | 6,19 | -0,96% | 11.239,00 |
| 04.08.2025 | 6,09 | 6,32 | 6,02 | 6,25 | 4,08% | 2.578,00 |
| 01.08.2025 | 6,24 | 6,35 | 5,99 | 6,00 | -5,81% | 20.428,00 |
| 31.07.2025 | 6,47 | 6,60 | 6,25 | 6,37 | -1,39% | 2.969,00 |
| 30.07.2025 | 6,71 | 6,83 | 6,30 | 6,46 | -0,46% | 3.613,00 |
| 29.07.2025 | 6,63 | 7,30 | 6,25 | 6,49 | -2,11% | 61.053,00 |
| 28.07.2025 | 6,89 | 6,89 | 6,63 | 6,63 | 0,30% | 1.783,00 |
| 25.07.2025 | 6,74 | 6,96 | 6,59 | 6,61 | -2,22% | 9.892,00 |
| 24.07.2025 | 6,99 | 7,05 | 6,75 | 6,76 | -2,73% | 14.320,00 |
| 23.07.2025 | 7,01 | 7,10 | 6,85 | 6,95 | 1,76% | 3.609,00 |
| 22.07.2025 | 6,91 | 6,91 | 6,75 | 6,83 | 0,22% | 26.099,00 |
| 21.07.2025 | 6,90 | 7,20 | 6,78 | 6,82 | 2,95% | 59.383,00 |
| 18.07.2025 | 6,72 | 6,72 | 6,59 | 6,62 | 0,30% | 2.570,00 |
| 17.07.2025 | 6,53 | 6,80 | 6,49 | 6,60 | 2,17% | 13.263,00 |
| 16.07.2025 | 6,34 | 6,59 | 6,34 | 6,46 | 3,19% | 15.604,00 |
| 15.07.2025 | 6,47 | 6,50 | 6,26 | 6,26 | -3,69% | 14.158,00 |
| 14.07.2025 | 6,47 | 6,63 | 6,41 | 6,50 | 0,31% | 10.344,00 |
| 11.07.2025 | 6,59 | 6,62 | 6,39 | 6,48 | -0,61% | 14.915,00 |
| 10.07.2025 | 6,26 | 6,65 | 6,26 | 6,52 | -3,41% | 16.526,00 |
| 09.07.2025 | 6,74 | 6,86 | 6,61 | 6,75 | 1,81% | 26.606,00 |
| 08.07.2025 | 6,65 | 6,86 | 6,55 | 6,63 | 1,45% | 5.994,00 |
| 07.07.2025 | 6,26 | 6,72 | 6,26 | 6,54 | 2,19% | 14.838,00 |
| 03.07.2025 | 6,33 | 6,53 | 6,21 | 6,40 | 0,08% | 1.844,00 |
| 02.07.2025 | 6,76 | 6,76 | 6,39 | 6,39 | -3,18% | 3.102,00 |
| 01.07.2025 | 6,87 | 6,98 | 6,60 | 6,60 | -5,17% | 5.922,00 |
| 30.06.2025 | 6,80 | 7,00 | 6,54 | 6,96 | 6,02% | 19.589,00 |
| 27.06.2025 | 6,87 | 7,14 | 6,32 | 6,57 | -3,31% | 21.489,00 |
| 26.06.2025 | 6,39 | 6,79 | 6,29 | 6,79 | 10,59% | 20.474,00 |
| 25.06.2025 | 6,78 | 7,55 | 5,63 | 6,14 | -10,78% | 399.909,00 |
| 24.06.2025 | 6,89 | 7,16 | 6,76 | 6,88 | 3,49% | 14.226,00 |
| 23.06.2025 | 7,20 | 7,28 | 6,57 | 6,65 | -12,50% | 57.059,00 |
| 20.06.2025 | 6,24 | 7,60 | 5,51 | 7,60 | 24,18% | 204.642,00 |
| 18.06.2025 | 6,28 | 6,40 | 6,12 | 6,12 | -3,26% | 12.139,00 |
| 17.06.2025 | 6,27 | 6,50 | 6,27 | 6,33 | -0,38% | 6.185,00 |
| 16.06.2025 | 6,50 | 6,58 | 6,27 | 6,35 | -2,16% | 5.192,00 |
| 13.06.2025 | 6,39 | 6,49 | 6,38 | 6,49 | 1,25% | 3.833,00 |
| 12.06.2025 | 6,25 | 6,41 | 6,25 | 6,41 | 1,91% | 7.766,00 |
| 11.06.2025 | 6,25 | 6,30 | 6,25 | 6,29 | 0,48% | 4.602,00 |
| 10.06.2025 | 6,41 | 6,50 | 6,14 | 6,26 | -2,49% | 18.034,00 |
| 09.06.2025 | 6,64 | 6,64 | 6,41 | 6,42 | -1,65% | 8.843,00 |
| 06.06.2025 | 6,66 | 6,72 | 6,50 | 6,53 | -2,28% | 3.526,00 |
| 05.06.2025 | 6,68 | 6,83 | 6,68 | 6,68 | -1,04% | 15.362,00 |
| 04.06.2025 | 6,74 | 7,01 | 6,70 | 6,75 | -1,75% | 10.072,00 |
| 03.06.2025 | 6,72 | 7,00 | 6,72 | 6,87 | 1,33% | 10.619,00 |
| 02.06.2025 | 6,51 | 6,95 | 6,39 | 6,78 | 5,77% | 52.279,00 |
| 30.05.2025 | 6,58 | 6,58 | 6,31 | 6,41 | 2,40% | 8.824,00 |
| 29.05.2025 | 6,35 | 6,35 | 6,00 | 6,26 | 0,16% | 28.191,00 |
| 28.05.2025 | 6,31 | 6,31 | 6,23 | 6,25 | 0,00% | 13.885,00 |
| 27.05.2025 | 6,72 | 6,72 | 6,17 | 6,25 | -4,14% | 21.657,00 |
| 23.05.2025 | 6,18 | 6,65 | 5,97 | 6,52 | 5,50% | 21.035,00 |
| 22.05.2025 | 6,67 | 6,84 | 6,12 | 6,18 | 0,65% | 89.705,00 |
| 21.05.2025 | 5,59 | 6,45 | 5,54 | 6,14 | 10,83% | 67.276,00 |
| 20.05.2025 | 5,45 | 5,58 | 5,42 | 5,54 | 1,09% | 22.827,00 |
| 19.05.2025 | 5,32 | 5,49 | 5,27 | 5,48 | 3,98% | 8.770,00 |
| 16.05.2025 | 5,36 | 5,48 | 5,21 | 5,27 | -0,57% | 32.099,00 |
| 15.05.2025 | 5,55 | 5,55 | 5,16 | 5,30 | 7,94% | 46.438,00 |
| 14.05.2025 | 5,01 | 5,10 | 4,91 | 4,91 | -1,31% | 12.026,00 |
| 13.05.2025 | 5,21 | 5,28 | 4,78 | 4,98 | -5,06% | 55.186,00 |
| 12.05.2025 | 5,08 | 5,30 | 5,03 | 5,24 | 3,27% | 26.191,00 |
| 09.05.2025 | 5,21 | 5,25 | 5,07 | 5,07 | -1,28% | 5.093,00 |
| 08.05.2025 | 5,22 | 5,22 | 5,11 | 5,14 | -0,96% | 7.472,00 |
| 07.05.2025 | 5,14 | 5,19 | 5,01 | 5,19 | 2,37% | 12.022,00 |
| 06.05.2025 | 5,11 | 5,27 | 5,04 | 5,07 | -3,80% | 12.789,00 |
| 05.05.2025 | 5,00 | 5,30 | 4,99 | 5,27 | -0,38% | 7.928,00 |
| 02.05.2025 | 5,34 | 5,37 | 5,22 | 5,29 | -0,75% | 7.327,00 |
| 01.05.2025 | 5,42 | 5,47 | 5,15 | 5,33 | -1,84% | 20.442,00 |
| 30.04.2025 | 5,39 | 5,49 | 5,36 | 5,43 | -0,42% | 3.157,00 |
| 29.04.2025 | 5,48 | 5,54 | 5,41 | 5,45 | -0,85% | 25.457,00 |
| 28.04.2025 | 5,51 | 5,54 | 5,44 | 5,50 | 0,00% | 14.357,00 |
| 25.04.2025 | 5,42 | 5,54 | 5,42 | 5,50 | 0,00% | 7.337,00 |
| 24.04.2025 | 5,44 | 5,55 | 5,37 | 5,50 | 0,00% | 16.770,00 |
| 23.04.2025 | 5,47 | 5,55 | 5,39 | 5,50 | 0,73% | 6.002,00 |
| 22.04.2025 | 5,35 | 5,55 | 5,35 | 5,46 | 1,49% | 18.334,00 |
| 21.04.2025 | 5,35 | 5,54 | 5,35 | 5,38 | -2,18% | 5.187,00 |
| 17.04.2025 | 5,55 | 5,55 | 5,38 | 5,50 | 0,18% | 4.087,00 |
| 16.04.2025 | 5,27 | 5,55 | 5,23 | 5,49 | 1,86% | 39.644,00 |
| 15.04.2025 | 5,49 | 5,55 | 5,20 | 5,39 | -2,00% | 65.501,00 |
| 14.04.2025 | 5,50 | 5,55 | 5,15 | 5,50 | 1,66% | 144.210,00 |
| 11.04.2025 | 5,00 | 5,55 | 5,00 | 5,41 | 6,81% | 128.253,00 |
| 10.04.2025 | 5,02 | 5,34 | 4,85 | 5,07 | -0,14% | 93.389,00 |
| 09.04.2025 | 4,91 | 5,23 | 4,63 | 5,07 | 5,45% | 20.737,00 |
| 08.04.2025 | 5,14 | 5,38 | 4,76 | 4,81 | -10,59% | 35.115,00 |
| 07.04.2025 | 5,30 | 5,38 | 5,11 | 5,38 | -2,00% | 13.746,00 |
| 04.04.2025 | 5,30 | 5,72 | 5,30 | 5,49 | 1,89% | 24.365,00 |
| 03.04.2025 | 5,42 | 5,68 | 5,32 | 5,39 | -0,59% | 20.719,00 |
| 02.04.2025 | 5,30 | 5,50 | 5,20 | 5,42 | 8,40% | 24.705,00 |
| 01.04.2025 | 5,08 | 5,50 | 4,82 | 5,00 | 0,60% | 77.274,00 |
| 31.03.2025 | 4,96 | 5,15 | 4,80 | 4,97 | -0,80% | 9.854,00 |
| 28.03.2025 | 5,00 | 5,04 | 4,71 | 5,01 | 2,24% | 9.890,00 |
| 27.03.2025 | 4,86 | 5,05 | 4,56 | 4,90 | 2,51% | 36.155,00 |
| 26.03.2025 | 4,93 | 4,93 | 4,78 | 4,78 | -1,44% | 5.144,00 |
| 25.03.2025 | 4,82 | 4,93 | 4,82 | 4,85 | -1,82% | 12.836,00 |