1,890$
0,53%
Echtzeit-Aktienkurs Inhibikase Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Inhibikase Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,87 | 1,89 | 1,80 | 1,89 | 0,53% | 1.295.883,00 |
| 06.03.2026 | 1,84 | 1,97 | 1,83 | 1,88 | -0,53% | 1.070.742,00 |
| 05.03.2026 | 1,95 | 1,97 | 1,80 | 1,89 | -3,08% | 2.335.105,00 |
| 04.03.2026 | 1,98 | 2,08 | 1,94 | 1,95 | 1,56% | 1.757.543,00 |
| 03.03.2026 | 1,91 | 1,97 | 1,85 | 1,92 | -0,78% | 1.145.129,00 |
| 02.03.2026 | 1,95 | 1,99 | 1,92 | 1,94 | -5,38% | 1.191.656,00 |
| 27.02.2026 | 2,07 | 2,10 | 2,03 | 2,05 | -2,62% | 1.255.175,00 |
| 26.02.2026 | 2,14 | 2,14 | 1,95 | 2,10 | -2,33% | 2.467.233,00 |
| 25.02.2026 | 2,05 | 2,26 | 2,03 | 2,15 | 4,88% | 2.868.895,00 |
| 24.02.2026 | 1,83 | 2,06 | 1,80 | 2,05 | 16,48% | 3.999.978,00 |
| 20.02.2026 | 1,74 | 1,77 | 1,70 | 1,76 | 0,57% | 665.719,00 |
| 19.02.2026 | 1,79 | 1,81 | 1,74 | 1,75 | -2,51% | 472.371,00 |
| 18.02.2026 | 1,71 | 1,83 | 1,70 | 1,80 | 6,53% | 1.003.701,00 |
| 17.02.2026 | 1,70 | 1,72 | 1,65 | 1,69 | 0,90% | 542.480,00 |
| 13.02.2026 | 1,64 | 1,73 | 1,64 | 1,67 | 1,83% | 225.762,00 |
| 12.02.2026 | 1,69 | 1,70 | 1,61 | 1,64 | -4,09% | 429.311,00 |
| 11.02.2026 | 1,62 | 1,72 | 1,57 | 1,71 | 6,87% | 619.562,00 |
| 10.02.2026 | 1,65 | 1,66 | 1,60 | 1,60 | -2,74% | 684.428,00 |
| 09.02.2026 | 1,72 | 1,72 | 1,62 | 1,65 | -4,08% | 482.112,00 |
| 06.02.2026 | 1,61 | 1,74 | 1,61 | 1,72 | 8,54% | 1.511.314,00 |
| 05.02.2026 | 1,54 | 1,60 | 1,53 | 1,58 | 0,64% | 864.311,00 |
| 04.02.2026 | 1,60 | 1,61 | 1,53 | 1,57 | -0,63% | 2.539.988,00 |
| 03.02.2026 | 1,57 | 1,60 | 1,54 | 1,58 | 0,64% | 595.761,00 |
| 02.02.2026 | 1,49 | 1,61 | 1,49 | 1,57 | 4,67% | 551.670,00 |
| 30.01.2026 | 1,55 | 1,60 | 1,50 | 1,50 | -5,06% | 661.543,00 |
| 29.01.2026 | 1,59 | 1,60 | 1,55 | 1,58 | -0,82% | 327.171,00 |
| 28.01.2026 | 1,72 | 1,72 | 1,59 | 1,59 | -5,74% | 581.455,00 |
| 27.01.2026 | 1,65 | 1,71 | 1,63 | 1,69 | 2,42% | 707.637,00 |
| 26.01.2026 | 1,73 | 1,76 | 1,64 | 1,65 | -8,33% | 524.280,00 |
| 22.01.2026 | 1,79 | 1,88 | 1,75 | 1,80 | 2,86% | 459.018,00 |
| 21.01.2026 | 1,82 | 1,85 | 1,70 | 1,75 | 5,42% | 883.690,00 |
| 20.01.2026 | 1,65 | 1,68 | 1,62 | 1,66 | -0,60% | 311.415,00 |
| 16.01.2026 | 1,66 | 1,72 | 1,63 | 1,67 | 1,21% | 319.026,00 |
| 15.01.2026 | 1,70 | 1,70 | 1,64 | 1,65 | -2,65% | 303.717,00 |
| 14.01.2026 | 1,68 | 1,72 | 1,67 | 1,70 | 0,89% | 185.520,00 |
| 13.01.2026 | 1,68 | 1,73 | 1,64 | 1,68 | -1,75% | 219.146,00 |
| 12.01.2026 | 1,71 | 1,71 | 1,63 | 1,71 | -0,29% | 672.104,00 |
| 09.01.2026 | 1,67 | 1,76 | 1,65 | 1,72 | 2,69% | 629.167,00 |
| 08.01.2026 | 1,90 | 1,90 | 1,66 | 1,67 | -11,64% | 664.460,00 |
| 07.01.2026 | 2,00 | 2,02 | 1,80 | 1,89 | -5,26% | 564.175,00 |
| 06.01.2026 | 2,01 | 2,10 | 1,94 | 2,00 | -0,50% | 859.669,00 |
| 05.01.2026 | 1,97 | 2,16 | 1,96 | 2,01 | 2,82% | 842.418,00 |
| 02.01.2026 | 2,07 | 2,09 | 1,94 | 1,95 | -4,88% | 297.997,00 |
| 31.12.2025 | 1,98 | 2,06 | 1,94 | 2,05 | 4,06% | 506.400,00 |
| 30.12.2025 | 1,94 | 2,04 | 1,91 | 1,97 | 0,51% | 361.184,00 |
| 29.12.2025 | 1,99 | 2,15 | 1,89 | 1,96 | -2,00% | 776.772,00 |
| 26.12.2025 | 1,79 | 2,05 | 1,71 | 2,00 | 21,21% | 2.075.656,00 |
| 24.12.2025 | 1,59 | 1,69 | 1,58 | 1,65 | 3,77% | 714.975,00 |
| 23.12.2025 | 1,65 | 1,67 | 1,56 | 1,59 | -4,22% | 462.795,00 |
| 22.12.2025 | 1,71 | 1,79 | 1,63 | 1,66 | -3,21% | 1.288.010,00 |
| 19.12.2025 | 1,67 | 1,74 | 1,60 | 1,72 | 2,69% | 741.837,00 |
| 18.12.2025 | 1,62 | 1,73 | 1,56 | 1,67 | 4,70% | 436.860,00 |
| 17.12.2025 | 1,59 | 1,64 | 1,55 | 1,60 | -0,31% | 609.250,00 |
| 16.12.2025 | 1,61 | 1,67 | 1,52 | 1,60 | -1,23% | 932.627,00 |
| 15.12.2025 | 1,56 | 1,65 | 1,53 | 1,62 | 5,19% | 929.192,00 |
| 12.12.2025 | 1,55 | 1,56 | 1,50 | 1,54 | 0,98% | 642.175,00 |
| 11.12.2025 | 1,52 | 1,57 | 1,48 | 1,53 | 2,69% | 490.322,00 |
| 10.12.2025 | 1,45 | 1,51 | 1,44 | 1,49 | 1,71% | 224.063,00 |
| 09.12.2025 | 1,44 | 1,55 | 1,44 | 1,46 | 1,04% | 242.841,00 |
| 08.12.2025 | 1,51 | 1,55 | 1,43 | 1,45 | -3,67% | 253.779,00 |
| 05.12.2025 | 1,54 | 1,57 | 1,49 | 1,50 | -0,66% | 101.276,00 |
| 04.12.2025 | 1,45 | 1,56 | 1,45 | 1,51 | 5,59% | 667.000,00 |
| 03.12.2025 | 1,42 | 1,48 | 1,40 | 1,43 | 1,42% | 160.424,00 |
| 02.12.2025 | 1,52 | 1,55 | 1,41 | 1,41 | -6,00% | 376.132,00 |
| 01.12.2025 | 1,51 | 1,55 | 1,50 | 1,50 | -1,32% | 291.917,00 |
| 28.11.2025 | 1,56 | 1,61 | 1,52 | 1,52 | -1,30% | 253.796,00 |
| 26.11.2025 | 1,55 | 1,60 | 1,52 | 1,54 | -1,91% | 286.401,00 |
| 25.11.2025 | 1,59 | 1,61 | 1,48 | 1,57 | 2,61% | 352.694,00 |
| 24.11.2025 | 1,49 | 1,61 | 1,48 | 1,53 | 0,00% | 710.947,00 |
| 20.11.2025 | 1,60 | 1,63 | 1,51 | 1,53 | -1,92% | 101.667,00 |
| 19.11.2025 | 1,58 | 1,65 | 1,53 | 1,56 | -2,50% | 41.534,00 |
| 18.11.2025 | 1,51 | 1,62 | 1,50 | 1,60 | 5,26% | 26.251,00 |
| 17.11.2025 | 1,51 | 1,62 | 1,51 | 1,52 | -5,00% | 71.559,00 |
| 13.11.2025 | 1,59 | 1,62 | 1,57 | 1,60 | -1,84% | 38.943,00 |
| 12.11.2025 | 1,64 | 1,67 | 1,55 | 1,63 | 0,00% | 114.950,00 |
| 11.11.2025 | 1,59 | 1,66 | 1,59 | 1,63 | 1,87% | 34.965,00 |
| 10.11.2025 | 1,51 | 1,68 | 1,51 | 1,60 | 6,67% | 146.898,00 |
| 07.11.2025 | 1,47 | 1,51 | 1,39 | 1,50 | 0,54% | 76.879,00 |
| 06.11.2025 | 1,69 | 1,69 | 1,49 | 1,49 | -12,24% | 115.111,00 |
| 05.11.2025 | 1,60 | 1,72 | 1,58 | 1,70 | 5,59% | 210.844,00 |
| 04.11.2025 | 1,62 | 1,70 | 1,54 | 1,61 | 0,63% | 200.872,00 |
| 03.11.2025 | 1,46 | 1,76 | 1,33 | 1,60 | 8,84% | 320.918,00 |
| 31.10.2025 | 1,46 | 1,49 | 1,43 | 1,47 | 0,00% | 46.705,00 |
| 30.10.2025 | 1,45 | 1,49 | 1,44 | 1,47 | 1,73% | 62.439,00 |
| 29.10.2025 | 1,47 | 1,52 | 1,43 | 1,45 | -1,70% | 108.643,00 |
| 28.10.2025 | 1,55 | 1,57 | 1,46 | 1,47 | -5,77% | 91.591,00 |
| 27.10.2025 | 1,56 | 1,60 | 1,50 | 1,56 | 1,30% | 42.568,00 |
| 24.10.2025 | 1,55 | 1,56 | 1,49 | 1,54 | 0,65% | 75.102,00 |
| 23.10.2025 | 1,54 | 1,56 | 1,50 | 1,53 | -0,65% | 20.281,00 |
| 22.10.2025 | 1,58 | 1,61 | 1,49 | 1,54 | -2,53% | 106.285,00 |
| 21.10.2025 | 1,62 | 1,62 | 1,55 | 1,58 | -2,47% | 49.876,00 |
| 20.10.2025 | 1,62 | 1,65 | 1,56 | 1,62 | 3,18% | 92.493,00 |
| 17.10.2025 | 1,50 | 1,65 | 1,47 | 1,57 | 3,97% | 217.239,00 |
| 16.10.2025 | 1,66 | 1,66 | 1,47 | 1,51 | -6,21% | 236.081,00 |
| 15.10.2025 | 1,60 | 1,67 | 1,55 | 1,61 | -0,12% | 128.862,00 |
| 14.10.2025 | 1,58 | 1,63 | 1,53 | 1,61 | -1,10% | 72.993,00 |
| 13.10.2025 | 1,65 | 1,67 | 1,58 | 1,63 | 0,56% | 61.257,00 |
| 10.10.2025 | 1,66 | 1,68 | 1,59 | 1,62 | -2,35% | 93.498,00 |
| 09.10.2025 | 1,65 | 1,68 | 1,60 | 1,66 | 0,00% | 101.208,00 |
| 08.10.2025 | 1,65 | 1,75 | 1,60 | 1,66 | 2,47% | 180.279,00 |