1,855$
-4,63%
Echtzeit-Aktienkurs Inhibikase Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Inhibikase Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 1,94 | 2,12 | 1,90 | 1,97 | -1,01% | 90.400,00 |
| 20.05.2025 | 1,84 | 1,99 | 1,81 | 1,99 | 6,42% | 98.403,00 |
| 19.05.2025 | 1,95 | 1,98 | 1,80 | 1,87 | -6,97% | 120.330,00 |
| 16.05.2025 | 1,98 | 2,07 | 1,96 | 2,01 | -0,99% | 115.257,00 |
| 15.05.2025 | 2,07 | 2,11 | 1,95 | 2,03 | -4,25% | 90.010,00 |
| 14.05.2025 | 2,27 | 2,27 | 2,12 | 2,12 | -4,93% | 88.440,00 |
| 13.05.2025 | 2,20 | 2,26 | 2,01 | 2,23 | 1,83% | 154.756,00 |
| 12.05.2025 | 2,03 | 2,22 | 2,03 | 2,19 | 9,50% | 161.409,00 |
| 09.05.2025 | 2,09 | 2,09 | 1,94 | 2,00 | -4,76% | 109.431,00 |
| 08.05.2025 | 1,85 | 2,13 | 1,82 | 2,10 | 13,51% | 135.135,00 |
| 07.05.2025 | 1,94 | 1,94 | 1,78 | 1,85 | -4,64% | 140.942,00 |
| 06.05.2025 | 2,05 | 2,09 | 1,94 | 1,94 | -7,18% | 131.358,00 |
| 05.05.2025 | 2,18 | 2,30 | 2,08 | 2,09 | -7,11% | 65.194,00 |
| 02.05.2025 | 2,25 | 2,37 | 2,20 | 2,25 | 0,45% | 116.345,00 |
| 01.05.2025 | 2,26 | 2,31 | 2,21 | 2,24 | -1,10% | 49.845,00 |
| 30.04.2025 | 2,17 | 2,30 | 2,16 | 2,27 | 0,67% | 131.592,00 |
| 29.04.2025 | 2,18 | 2,26 | 2,13 | 2,25 | 2,27% | 131.340,00 |
| 28.04.2025 | 2,15 | 2,20 | 2,09 | 2,20 | 4,27% | 136.608,00 |
| 25.04.2025 | 2,22 | 2,23 | 2,10 | 2,11 | -6,64% | 93.404,00 |
| 24.04.2025 | 2,15 | 2,26 | 2,11 | 2,26 | 5,12% | 103.589,00 |
| 23.04.2025 | 2,02 | 2,18 | 2,01 | 2,15 | 9,69% | 107.515,00 |
| 22.04.2025 | 1,93 | 1,97 | 1,79 | 1,96 | 3,70% | 128.000,00 |
| 21.04.2025 | 1,85 | 1,90 | 1,79 | 1,89 | -0,53% | 62.382,00 |
| 17.04.2025 | 1,96 | 1,98 | 1,84 | 1,90 | -4,04% | 162.829,00 |
| 16.04.2025 | 1,88 | 1,98 | 1,85 | 1,98 | 4,21% | 123.459,00 |
| 15.04.2025 | 2,00 | 2,10 | 1,89 | 1,90 | -5,00% | 105.801,00 |
| 14.04.2025 | 2,22 | 2,22 | 1,97 | 2,00 | -3,38% | 190.247,00 |
| 11.04.2025 | 1,87 | 2,08 | 1,87 | 2,07 | 10,70% | 102.932,00 |
| 10.04.2025 | 1,87 | 1,98 | 1,73 | 1,87 | -0,53% | 92.905,00 |
| 09.04.2025 | 1,69 | 1,95 | 1,58 | 1,88 | 15,34% | 212.105,00 |
| 08.04.2025 | 1,67 | 1,79 | 1,63 | 1,63 | -1,81% | 84.277,00 |
| 07.04.2025 | 1,78 | 1,81 | 1,54 | 1,66 | -9,78% | 352.589,00 |
| 04.04.2025 | 1,93 | 1,93 | 1,77 | 1,84 | -6,84% | 134.215,00 |
| 03.04.2025 | 2,12 | 2,12 | 1,92 | 1,98 | -9,40% | 104.583,00 |
| 02.04.2025 | 2,11 | 2,27 | 2,00 | 2,18 | 4,31% | 140.785,00 |
| 01.04.2025 | 2,23 | 2,23 | 2,03 | 2,09 | -4,13% | 236.268,00 |
| 31.03.2025 | 2,24 | 2,33 | 2,14 | 2,18 | -4,80% | 162.184,00 |
| 28.03.2025 | 2,37 | 2,37 | 2,20 | 2,29 | -3,38% | 104.772,00 |
| 27.03.2025 | 2,42 | 2,42 | 2,33 | 2,37 | -0,84% | 133.065,00 |
| 26.03.2025 | 2,44 | 2,46 | 2,29 | 2,39 | 0,84% | 155.765,00 |
| 25.03.2025 | 2,35 | 2,40 | 2,29 | 2,37 | 0,00% | 136.907,00 |
| 24.03.2025 | 2,37 | 2,44 | 2,33 | 2,37 | -0,42% | 74.955,00 |
| 21.03.2025 | 2,42 | 2,46 | 2,36 | 2,38 | -1,65% | 112.818,00 |
| 20.03.2025 | 2,45 | 2,58 | 2,35 | 2,42 | -2,02% | 109.199,00 |
| 19.03.2025 | 2,37 | 2,56 | 2,34 | 2,47 | 4,22% | 171.743,00 |
| 18.03.2025 | 2,41 | 2,43 | 2,27 | 2,37 | 0,42% | 155.512,00 |
| 17.03.2025 | 2,25 | 2,40 | 2,24 | 2,36 | 5,59% | 175.997,00 |
| 14.03.2025 | 2,21 | 2,26 | 2,13 | 2,24 | 1,59% | 71.825,00 |
| 13.03.2025 | 2,26 | 2,26 | 2,08 | 2,20 | -1,35% | 109.884,00 |
| 12.03.2025 | 2,19 | 2,26 | 2,12 | 2,23 | 1,83% | 72.451,00 |
| 11.03.2025 | 1,94 | 2,21 | 1,94 | 2,19 | 10,05% | 91.072,00 |
| 10.03.2025 | 1,93 | 2,19 | 1,91 | 1,99 | 1,53% | 155.073,00 |
| 07.03.2025 | 2,11 | 2,15 | 1,93 | 1,96 | -7,98% | 184.914,00 |
| 06.03.2025 | 2,19 | 2,29 | 2,09 | 2,13 | -4,48% | 102.113,00 |
| 05.03.2025 | 2,21 | 2,50 | 2,17 | 2,23 | 1,36% | 112.900,00 |
| 04.03.2025 | 2,23 | 2,23 | 2,07 | 2,20 | -3,51% | 160.167,00 |
| 03.03.2025 | 2,30 | 2,53 | 2,27 | 2,28 | -0,87% | 117.765,00 |
| 28.02.2025 | 2,32 | 2,54 | 2,23 | 2,30 | -1,71% | 323.696,00 |
| 27.02.2025 | 2,41 | 2,43 | 2,31 | 2,34 | -1,68% | 92.048,00 |
| 26.02.2025 | 2,23 | 2,46 | 2,23 | 2,38 | 6,73% | 119.970,00 |
| 25.02.2025 | 2,45 | 2,50 | 2,18 | 2,23 | -10,26% | 194.173,00 |
| 24.02.2025 | 2,82 | 2,89 | 2,38 | 2,49 | -16,89% | 247.275,00 |
| 21.02.2025 | 3,32 | 3,32 | 2,93 | 2,99 | -8,28% | 266.628,00 |
| 20.02.2025 | 3,08 | 3,32 | 2,99 | 3,26 | 5,84% | 282.834,00 |
| 19.02.2025 | 2,61 | 3,10 | 2,52 | 3,08 | 18,46% | 259.456,00 |
| 18.02.2025 | 2,28 | 2,64 | 2,28 | 2,60 | 10,64% | 222.467,00 |
| 14.02.2025 | 2,21 | 2,38 | 2,21 | 2,35 | 5,38% | 122.528,00 |
| 13.02.2025 | 2,29 | 2,33 | 2,20 | 2,23 | -1,33% | 90.659,00 |
| 12.02.2025 | 2,25 | 2,39 | 2,25 | 2,26 | -3,42% | 139.262,00 |
| 11.02.2025 | 2,40 | 2,45 | 2,34 | 2,34 | -4,10% | 156.100,00 |
| 10.02.2025 | 2,25 | 2,51 | 2,25 | 2,44 | 3,83% | 256.697,00 |
| 07.02.2025 | 2,42 | 2,53 | 2,31 | 2,35 | -3,29% | 153.456,00 |