1,595$
-0,31%
Echtzeit-Aktienkurs Inhibikase Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Inhibikase Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2025 | 1,60 | 1,65 | 1,57 | 1,62 | 0,00% | 45.702,00 |
| 06.10.2025 | 1,62 | 1,67 | 1,59 | 1,62 | -1,22% | 91.994,00 |
| 02.10.2025 | 1,61 | 1,67 | 1,59 | 1,64 | 1,86% | 67.751,00 |
| 01.10.2025 | 1,61 | 1,66 | 1,57 | 1,61 | -0,31% | 41.581,00 |
| 30.09.2025 | 1,51 | 1,63 | 1,50 | 1,62 | 5,56% | 122.684,00 |
| 29.09.2025 | 1,54 | 1,56 | 1,50 | 1,53 | -1,29% | 64.462,00 |
| 26.09.2025 | 1,54 | 1,60 | 1,50 | 1,55 | 0,00% | 88.634,00 |
| 25.09.2025 | 1,70 | 1,72 | 1,53 | 1,55 | -9,88% | 76.664,00 |
| 24.09.2025 | 1,62 | 1,75 | 1,61 | 1,72 | 6,17% | 230.667,00 |
| 23.09.2025 | 1,69 | 1,72 | 1,60 | 1,62 | -3,57% | 96.401,00 |
| 22.09.2025 | 1,61 | 1,70 | 1,56 | 1,68 | 2,44% | 104.212,00 |
| 19.09.2025 | 1,56 | 1,78 | 1,47 | 1,64 | 6,84% | 798.661,00 |
| 18.09.2025 | 1,57 | 1,61 | 1,52 | 1,54 | -2,23% | 249.759,00 |
| 17.09.2025 | 1,57 | 1,63 | 1,56 | 1,57 | 0,64% | 107.207,00 |
| 16.09.2025 | 1,58 | 1,60 | 1,55 | 1,56 | -2,50% | 54.192,00 |
| 15.09.2025 | 1,54 | 1,60 | 1,50 | 1,60 | 2,56% | 157.294,00 |
| 12.09.2025 | 1,68 | 1,68 | 1,55 | 1,56 | -7,14% | 78.495,00 |
| 11.09.2025 | 1,56 | 1,73 | 1,50 | 1,68 | 9,09% | 97.991,00 |
| 10.09.2025 | 1,64 | 1,64 | 1,53 | 1,54 | -7,78% | 107.707,00 |
| 09.09.2025 | 1,66 | 1,68 | 1,61 | 1,67 | 0,30% | 33.250,00 |
| 08.09.2025 | 1,68 | 1,73 | 1,65 | 1,67 | -0,30% | 48.546,00 |
| 05.09.2025 | 1,70 | 1,70 | 1,66 | 1,67 | -2,34% | 209.448,00 |
| 04.09.2025 | 1,73 | 1,73 | 1,66 | 1,71 | -0,58% | 75.292,00 |
| 03.09.2025 | 1,75 | 1,80 | 1,71 | 1,72 | -2,27% | 113.579,00 |
| 02.09.2025 | 1,77 | 1,84 | 1,76 | 1,76 | -2,22% | 88.216,00 |
| 29.08.2025 | 1,85 | 1,85 | 1,78 | 1,80 | -2,17% | 71.026,00 |
| 28.08.2025 | 1,82 | 1,87 | 1,80 | 1,84 | 2,79% | 63.487,00 |
| 27.08.2025 | 1,84 | 1,84 | 1,77 | 1,79 | -2,72% | 67.239,00 |
| 26.08.2025 | 1,80 | 1,86 | 1,78 | 1,84 | 4,55% | 68.777,00 |
| 25.08.2025 | 1,86 | 1,90 | 1,75 | 1,76 | -6,88% | 114.649,00 |
| 22.08.2025 | 1,70 | 1,90 | 1,69 | 1,89 | 12,50% | 218.894,00 |
| 21.08.2025 | 1,66 | 1,70 | 1,61 | 1,68 | 0,00% | 34.011,00 |
| 20.08.2025 | 1,70 | 1,72 | 1,56 | 1,68 | -1,18% | 93.824,00 |
| 19.08.2025 | 1,68 | 1,85 | 1,65 | 1,70 | -1,16% | 89.808,00 |
| 18.08.2025 | 1,74 | 1,86 | 1,72 | 1,72 | -1,71% | 56.061,00 |
| 15.08.2025 | 1,75 | 1,85 | 1,63 | 1,75 | 2,34% | 143.575,00 |
| 14.08.2025 | 1,70 | 1,80 | 1,61 | 1,71 | 0,00% | 81.011,00 |
| 13.08.2025 | 1,77 | 1,88 | 1,70 | 1,71 | -2,29% | 131.136,00 |
| 12.08.2025 | 1,53 | 1,80 | 1,53 | 1,75 | 15,89% | 167.813,00 |
| 11.08.2025 | 1,46 | 1,52 | 1,44 | 1,51 | 5,59% | 48.252,00 |
| 08.08.2025 | 1,55 | 1,56 | 1,42 | 1,43 | -7,74% | 142.874,00 |
| 07.08.2025 | 1,74 | 1,74 | 1,54 | 1,55 | -10,40% | 136.153,00 |
| 06.08.2025 | 1,78 | 1,78 | 1,69 | 1,73 | -3,89% | 82.030,00 |
| 05.08.2025 | 1,61 | 1,83 | 1,57 | 1,80 | 12,50% | 145.478,00 |
| 04.08.2025 | 1,55 | 1,61 | 1,48 | 1,60 | 5,96% | 63.274,00 |
| 01.08.2025 | 1,56 | 1,56 | 1,46 | 1,51 | -5,03% | 83.516,00 |
| 31.07.2025 | 1,63 | 1,66 | 1,57 | 1,59 | -3,64% | 159.341,00 |
| 30.07.2025 | 1,72 | 1,82 | 1,64 | 1,65 | -2,94% | 143.326,00 |
| 29.07.2025 | 1,80 | 1,83 | 1,70 | 1,70 | -3,95% | 57.733,00 |
| 28.07.2025 | 1,77 | 1,82 | 1,70 | 1,77 | 0,00% | 102.929,00 |
| 25.07.2025 | 1,86 | 1,89 | 1,75 | 1,77 | -4,32% | 78.911,00 |
| 24.07.2025 | 1,98 | 1,99 | 1,80 | 1,85 | -6,57% | 138.020,00 |