1,610$
-0,12%
Echtzeit-Aktienkurs Inhibikase Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Inhibikase Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 1,97 | 2,05 | 1,94 | 1,98 | 2,59% | 150.698,00 |
| 22.07.2025 | 1,87 | 1,94 | 1,87 | 1,93 | 2,66% | 86.821,00 |
| 21.07.2025 | 1,87 | 1,93 | 1,83 | 1,88 | 2,17% | 159.286,00 |
| 18.07.2025 | 1,92 | 1,92 | 1,83 | 1,84 | -3,16% | 93.530,00 |
| 17.07.2025 | 1,85 | 1,94 | 1,83 | 1,90 | 2,15% | 232.496,00 |
| 16.07.2025 | 1,80 | 1,88 | 1,76 | 1,86 | 3,33% | 94.062,00 |
| 15.07.2025 | 1,94 | 1,97 | 1,79 | 1,80 | -7,22% | 103.621,00 |
| 14.07.2025 | 1,82 | 1,95 | 1,82 | 1,94 | 4,86% | 103.911,00 |
| 11.07.2025 | 1,97 | 1,97 | 1,81 | 1,85 | -7,50% | 151.265,00 |
| 10.07.2025 | 2,02 | 2,07 | 1,99 | 2,00 | -0,99% | 75.867,00 |
| 09.07.2025 | 2,00 | 2,09 | 1,98 | 2,02 | 0,50% | 220.937,00 |
| 08.07.2025 | 1,93 | 2,04 | 1,91 | 2,01 | 4,15% | 156.955,00 |
| 07.07.2025 | 1,90 | 1,97 | 1,85 | 1,93 | 2,12% | 162.288,00 |
| 03.07.2025 | 1,87 | 1,90 | 1,80 | 1,89 | 1,89% | 81.965,00 |
| 02.07.2025 | 1,94 | 1,97 | 1,83 | 1,86 | -4,63% | 137.851,00 |
| 01.07.2025 | 1,95 | 1,97 | 1,82 | 1,95 | -0,26% | 197.366,00 |
| 30.06.2025 | 1,63 | 2,04 | 1,58 | 1,95 | 21,12% | 439.579,00 |
| 27.06.2025 | 1,65 | 1,67 | 1,56 | 1,61 | -2,42% | 5.589.582,00 |
| 26.06.2025 | 1,66 | 1,69 | 1,65 | 1,65 | -1,20% | 177.400,00 |
| 25.06.2025 | 1,68 | 1,71 | 1,62 | 1,67 | 0,60% | 199.270,00 |
| 24.06.2025 | 1,75 | 1,78 | 1,65 | 1,66 | 0,00% | 169.775,00 |
| 23.06.2025 | 1,66 | 1,69 | 1,56 | 1,66 | -1,19% | 331.973,00 |
| 20.06.2025 | 1,71 | 1,86 | 1,67 | 1,68 | -1,18% | 271.304,00 |
| 18.06.2025 | 1,74 | 1,78 | 1,70 | 1,70 | -2,30% | 188.985,00 |
| 17.06.2025 | 1,94 | 1,95 | 1,74 | 1,74 | -10,31% | 226.498,00 |
| 16.06.2025 | 1,87 | 1,97 | 1,85 | 1,94 | 4,30% | 152.495,00 |
| 13.06.2025 | 1,90 | 1,98 | 1,85 | 1,86 | -2,62% | 92.001,00 |
| 12.06.2025 | 1,96 | 2,03 | 1,90 | 1,91 | -2,55% | 58.585,00 |
| 11.06.2025 | 2,05 | 2,05 | 1,94 | 1,96 | -2,24% | 95.621,00 |
| 10.06.2025 | 2,02 | 2,07 | 1,98 | 2,01 | 2,82% | 133.043,00 |
| 09.06.2025 | 2,00 | 2,00 | 1,92 | 1,95 | -0,51% | 96.548,00 |
| 06.06.2025 | 1,98 | 2,01 | 1,91 | 1,96 | 0,00% | 185.178,00 |
| 05.06.2025 | 1,98 | 2,03 | 1,93 | 1,96 | -1,01% | 111.263,00 |
| 04.06.2025 | 2,03 | 2,05 | 1,98 | 1,98 | -2,46% | 93.068,00 |
| 03.06.2025 | 2,06 | 2,13 | 2,02 | 2,03 | -0,98% | 95.042,00 |
| 02.06.2025 | 2,04 | 2,08 | 2,00 | 2,05 | 1,99% | 57.180,00 |
| 30.05.2025 | 2,04 | 2,16 | 1,95 | 2,01 | -3,37% | 67.720,00 |
| 29.05.2025 | 2,06 | 2,13 | 2,04 | 2,08 | 1,96% | 93.803,00 |
| 28.05.2025 | 1,76 | 2,12 | 1,76 | 2,04 | 15,25% | 168.057,00 |
| 27.05.2025 | 1,77 | 1,94 | 1,70 | 1,77 | 0,00% | 238.102,00 |
| 23.05.2025 | 1,82 | 1,93 | 1,75 | 1,77 | -3,80% | 148.858,00 |
| 22.05.2025 | 1,95 | 2,02 | 1,83 | 1,84 | -6,60% | 132.122,00 |