8,460$
0,83%
Echtzeit-Aktienkurs ImmuCell Corp
Bid:
Ask:
Aktienkurse zur ImmuCell Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 8,43 | 8,49 | 8,38 | 8,46 | 0,83% | 12.365,00 |
| 29.04.2026 | 8,26 | 8,50 | 8,26 | 8,39 | 0,48% | 16.323,00 |
| 28.04.2026 | 8,35 | 8,43 | 8,25 | 8,35 | 1,21% | 21.662,00 |
| 27.04.2026 | 8,26 | 8,35 | 8,15 | 8,25 | -1,26% | 22.639,00 |
| 24.04.2026 | 8,11 | 8,46 | 8,07 | 8,36 | 4,70% | 29.462,00 |
| 23.04.2026 | 7,73 | 8,09 | 7,73 | 7,98 | 2,05% | 9.555,00 |
| 22.04.2026 | 7,90 | 7,90 | 7,79 | 7,82 | 1,30% | 5.234,00 |
| 21.04.2026 | 7,94 | 7,99 | 7,70 | 7,72 | -3,74% | 19.493,00 |
| 20.04.2026 | 7,87 | 8,10 | 7,87 | 8,02 | 0,50% | 20.222,00 |
| 17.04.2026 | 7,53 | 8,23 | 7,52 | 7,98 | 5,42% | 46.675,00 |
| 16.04.2026 | 7,52 | 7,65 | 7,50 | 7,57 | -0,92% | 19.441,00 |
| 15.04.2026 | 7,70 | 7,81 | 7,50 | 7,64 | -1,16% | 30.932,00 |
| 14.04.2026 | 7,28 | 7,82 | 7,28 | 7,73 | 8,57% | 80.831,00 |
| 13.04.2026 | 7,02 | 7,30 | 7,02 | 7,12 | 0,64% | 38.015,00 |
| 10.04.2026 | 7,34 | 7,34 | 7,04 | 7,08 | -1,60% | 17.140,00 |
| 09.04.2026 | 6,75 | 7,50 | 6,75 | 7,19 | 12,52% | 84.260,00 |
| 08.04.2026 | 6,62 | 6,63 | 6,39 | 6,39 | -3,18% | 24.421,00 |
| 07.04.2026 | 6,58 | 6,61 | 6,51 | 6,60 | -0,15% | 5.368,00 |
| 06.04.2026 | 6,37 | 6,61 | 6,34 | 6,61 | 2,64% | 28.697,00 |
| 02.04.2026 | 6,36 | 6,55 | 6,25 | 6,44 | 1,42% | 6.897,00 |
| 01.04.2026 | 6,49 | 6,49 | 6,33 | 6,35 | -0,63% | 7.534,00 |
| 31.03.2026 | 6,42 | 6,59 | 6,27 | 6,39 | 1,83% | 23.704,00 |
| 30.03.2026 | 6,50 | 6,52 | 6,22 | 6,28 | -3,76% | 13.620,00 |
| 27.03.2026 | 6,47 | 6,52 | 6,35 | 6,52 | 3,49% | 9.481,00 |
| 26.03.2026 | 6,45 | 6,54 | 6,30 | 6,30 | -2,17% | 7.685,00 |
| 25.03.2026 | 6,41 | 6,45 | 6,40 | 6,44 | 0,78% | 2.686,00 |
| 24.03.2026 | 6,43 | 6,44 | 6,30 | 6,39 | 0,31% | 8.891,00 |
| 23.03.2026 | 6,38 | 6,38 | 6,30 | 6,37 | 4,94% | 5.019,00 |
| 20.03.2026 | 6,27 | 6,27 | 6,00 | 6,07 | -1,30% | 37.315,00 |
| 19.03.2026 | 6,04 | 6,15 | 6,03 | 6,15 | 1,65% | 3.906,00 |
| 18.03.2026 | 6,06 | 6,07 | 6,01 | 6,05 | 0,00% | 7.265,00 |
| 17.03.2026 | 6,33 | 6,33 | 6,00 | 6,05 | -5,25% | 44.136,00 |
| 16.03.2026 | 6,49 | 6,49 | 6,32 | 6,39 | 0,24% | 4.573,00 |
| 13.03.2026 | 6,61 | 6,70 | 6,33 | 6,37 | -3,19% | 17.283,00 |
| 12.03.2026 | 6,55 | 6,58 | 6,55 | 6,58 | -1,05% | 1.106,00 |
| 11.03.2026 | 6,63 | 6,67 | 6,62 | 6,65 | 0,30% | 9.373,00 |
| 10.03.2026 | 6,39 | 6,65 | 6,39 | 6,63 | 3,11% | 13.638,00 |
| 09.03.2026 | 6,42 | 6,49 | 6,26 | 6,43 | 0,00% | 12.829,00 |
| 06.03.2026 | 6,30 | 6,61 | 6,26 | 6,43 | 1,26% | 15.303,00 |
| 05.03.2026 | 6,42 | 6,42 | 6,22 | 6,35 | 2,25% | 37.738,00 |
| 04.03.2026 | 6,31 | 6,35 | 6,20 | 6,21 | -2,97% | 12.029,00 |
| 03.03.2026 | 6,50 | 6,55 | 6,18 | 6,40 | -2,88% | 16.534,00 |
| 02.03.2026 | 6,69 | 6,69 | 6,50 | 6,59 | 0,30% | 3.152,00 |
| 27.02.2026 | 6,54 | 6,57 | 6,38 | 6,57 | 2,50% | 3.274,00 |
| 26.02.2026 | 6,52 | 6,59 | 6,35 | 6,41 | -2,44% | 3.327,00 |
| 25.02.2026 | 6,50 | 6,62 | 6,50 | 6,57 | -0,90% | 1.670,00 |
| 24.02.2026 | 6,43 | 6,65 | 6,41 | 6,63 | 3,27% | 8.220,00 |
| 20.02.2026 | 6,67 | 6,71 | 6,33 | 6,42 | -3,46% | 29.616,00 |
| 19.02.2026 | 6,50 | 6,65 | 6,45 | 6,65 | 3,58% | 4.872,00 |
| 18.02.2026 | 6,25 | 6,45 | 6,25 | 6,42 | 2,39% | 7.744,00 |
| 17.02.2026 | 6,59 | 6,59 | 6,20 | 6,27 | -5,00% | 21.559,00 |
| 13.02.2026 | 6,56 | 6,78 | 6,55 | 6,60 | 1,23% | 5.422,00 |
| 12.02.2026 | 6,49 | 6,63 | 6,48 | 6,52 | 0,46% | 9.941,00 |
| 11.02.2026 | 6,50 | 6,63 | 6,39 | 6,49 | -2,11% | 11.497,00 |
| 10.02.2026 | 6,67 | 6,75 | 6,43 | 6,63 | -0,15% | 20.102,00 |
| 09.02.2026 | 6,24 | 6,68 | 6,20 | 6,64 | 4,08% | 24.373,00 |
| 06.02.2026 | 6,15 | 6,38 | 6,06 | 6,38 | 4,45% | 7.768,00 |
| 05.02.2026 | 6,00 | 6,11 | 6,00 | 6,11 | 0,63% | 10.391,00 |
| 04.02.2026 | 5,80 | 6,07 | 5,75 | 6,07 | 4,12% | 27.329,00 |
| 03.02.2026 | 6,16 | 6,16 | 5,80 | 5,83 | -4,58% | 41.357,00 |
| 02.02.2026 | 6,10 | 6,18 | 6,10 | 6,11 | 1,50% | 20.431,00 |
| 30.01.2026 | 6,00 | 6,20 | 6,00 | 6,02 | -0,33% | 8.934,00 |
| 29.01.2026 | 6,45 | 6,55 | 6,04 | 6,04 | -5,11% | 53.674,00 |
| 28.01.2026 | 6,32 | 6,46 | 6,18 | 6,37 | 1,60% | 25.058,00 |
| 27.01.2026 | 6,32 | 6,36 | 6,15 | 6,27 | -0,71% | 20.693,00 |
| 26.01.2026 | 6,30 | 6,54 | 6,27 | 6,31 | -3,81% | 15.697,00 |
| 22.01.2026 | 6,52 | 6,72 | 6,52 | 6,56 | -3,67% | 10.233,00 |
| 21.01.2026 | 6,52 | 6,92 | 6,35 | 6,81 | 4,45% | 11.407,00 |
| 20.01.2026 | 6,29 | 6,52 | 6,29 | 6,52 | 2,52% | 14.316,00 |
| 16.01.2026 | 6,79 | 6,88 | 6,27 | 6,36 | -4,22% | 40.914,00 |
| 15.01.2026 | 6,66 | 6,80 | 6,62 | 6,64 | 0,30% | 36.868,00 |
| 14.01.2026 | 6,63 | 6,78 | 6,62 | 6,62 | -0,45% | 3.513,00 |
| 13.01.2026 | 6,63 | 6,75 | 6,62 | 6,65 | -0,30% | 15.690,00 |
| 12.01.2026 | 6,60 | 6,80 | 6,55 | 6,67 | 2,69% | 14.769,00 |
| 09.01.2026 | 6,60 | 6,89 | 6,50 | 6,50 | -1,14% | 21.729,00 |
| 08.01.2026 | 6,15 | 6,79 | 6,15 | 6,57 | 5,29% | 37.363,00 |
| 07.01.2026 | 6,42 | 6,60 | 6,22 | 6,24 | -1,73% | 36.846,00 |
| 06.01.2026 | 6,00 | 6,38 | 6,00 | 6,35 | 4,70% | 21.785,00 |
| 05.01.2026 | 5,88 | 6,12 | 5,80 | 6,07 | 2,45% | 21.932,00 |
| 02.01.2026 | 6,10 | 6,10 | 5,88 | 5,92 | -3,74% | 66.700,00 |
| 31.12.2025 | 6,21 | 6,21 | 6,10 | 6,15 | 0,65% | 11.064,00 |
| 30.12.2025 | 6,30 | 6,48 | 6,01 | 6,11 | -0,65% | 20.901,00 |
| 29.12.2025 | 6,12 | 6,49 | 6,10 | 6,15 | 0,49% | 58.276,00 |
| 26.12.2025 | 6,14 | 7,12 | 5,86 | 6,12 | 5,52% | 335.939,00 |
| 24.12.2025 | 5,96 | 6,04 | 5,80 | 5,80 | -0,34% | 2.741,00 |
| 23.12.2025 | 5,90 | 6,02 | 5,80 | 5,82 | -1,36% | 45.363,00 |
| 22.12.2025 | 5,91 | 6,09 | 5,90 | 5,90 | -2,86% | 3.827,00 |
| 19.12.2025 | 6,03 | 6,19 | 5,95 | 6,07 | 0,90% | 8.795,00 |
| 18.12.2025 | 6,10 | 6,10 | 5,91 | 6,02 | -1,15% | 10.523,00 |
| 17.12.2025 | 5,93 | 6,09 | 5,91 | 6,09 | 0,66% | 4.552,00 |
| 16.12.2025 | 6,01 | 6,11 | 5,95 | 6,05 | -1,31% | 2.579,00 |
| 15.12.2025 | 6,24 | 6,24 | 6,02 | 6,13 | -1,29% | 3.341,00 |
| 12.12.2025 | 5,95 | 6,24 | 5,95 | 6,21 | 2,31% | 9.276,00 |
| 11.12.2025 | 6,00 | 6,18 | 5,91 | 6,07 | 3,41% | 23.712,00 |
| 10.12.2025 | 5,71 | 6,00 | 5,50 | 5,87 | 5,39% | 66.381,00 |
| 09.12.2025 | 5,49 | 5,87 | 5,49 | 5,57 | 1,64% | 6.401,00 |
| 08.12.2025 | 5,57 | 5,70 | 5,48 | 5,48 | -2,84% | 2.136,00 |
| 05.12.2025 | 5,30 | 5,64 | 5,21 | 5,64 | 8,25% | 20.713,00 |
| 04.12.2025 | 5,33 | 5,55 | 5,10 | 5,21 | -1,38% | 47.033,00 |
| 03.12.2025 | 4,72 | 5,40 | 4,72 | 5,28 | 5,66% | 8.447,00 |