2,405$
-1,01%
Echtzeit-Aktienkurs Inhibikase Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Inhibikase Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,43 | 2,45 | 2,38 | 2,41 | -1,03% | 323.426,00 |
| 08.09.2026 | 2,45 | 2,53 | 2,43 | 2,43 | -2,80% | 309.466,00 |
| 04.09.2026 | 2,49 | 2,55 | 2,48 | 2,50 | -0,79% | 246.962,00 |
| 03.09.2026 | 2,46 | 2,61 | 2,46 | 2,52 | 0,80% | 564.201,00 |
| 02.09.2026 | 2,39 | 2,54 | 2,39 | 2,50 | 4,82% | 378.887,00 |
| 01.09.2026 | 2,30 | 2,41 | 2,27 | 2,39 | 3,47% | 523.205,00 |
| 31.08.2026 | 2,41 | 2,44 | 2,30 | 2,31 | -4,55% | 329.688,00 |
| 28.08.2026 | 2,48 | 2,48 | 2,37 | 2,42 | -2,62% | 307.938,00 |
| 27.08.2026 | 2,48 | 2,50 | 2,40 | 2,48 | -0,40% | 201.998,00 |
| 26.08.2026 | 2,50 | 2,51 | 2,43 | 2,49 | -0,40% | 241.688,00 |
| 25.08.2026 | 2,53 | 2,54 | 2,46 | 2,50 | 0,00% | 453.410,00 |
| 24.08.2026 | 2,41 | 2,54 | 2,35 | 2,50 | 4,38% | 732.630,00 |
| 21.08.2026 | 2,38 | 2,42 | 2,37 | 2,40 | 2,35% | 309.308,00 |
| 20.08.2026 | 2,45 | 2,47 | 2,33 | 2,34 | -4,10% | 539.025,00 |
| 19.08.2026 | 2,44 | 2,52 | 2,43 | 2,44 | 2,09% | 644.030,00 |
| 18.08.2026 | 2,36 | 2,41 | 2,31 | 2,39 | 0,00% | 343.968,00 |
| 17.08.2026 | 2,41 | 2,42 | 2,32 | 2,39 | -0,83% | 489.435,00 |
| 14.08.2026 | 2,39 | 2,44 | 2,37 | 2,41 | -0,21% | 227.863,00 |
| 13.08.2026 | 2,43 | 2,45 | 2,33 | 2,42 | 0,42% | 353.878,00 |
| 12.08.2026 | 2,38 | 2,47 | 2,38 | 2,41 | -1,64% | 296.887,00 |
| 11.08.2026 | 2,48 | 2,52 | 2,41 | 2,45 | -0,41% | 580.134,00 |
| 10.08.2026 | 2,44 | 2,53 | 2,42 | 2,46 | -0,61% | 478.388,00 |
| 07.08.2026 | 2,38 | 2,48 | 2,38 | 2,47 | 2,49% | 386.746,00 |
| 06.08.2026 | 2,39 | 2,49 | 2,39 | 2,41 | 0,00% | 422.921,00 |
| 05.08.2026 | 2,46 | 2,50 | 2,33 | 2,41 | -1,23% | 1.108.441,00 |
| 04.08.2026 | 2,25 | 2,47 | 2,24 | 2,44 | 10,66% | 1.252.075,00 |
| 03.08.2026 | 2,19 | 2,29 | 2,16 | 2,21 | 1,61% | 486.402,00 |
| 31.07.2026 | 2,27 | 2,29 | 2,13 | 2,17 | -5,03% | 369.546,00 |
| 30.07.2026 | 2,21 | 2,32 | 2,20 | 2,29 | 3,39% | 402.578,00 |
| 29.07.2026 | 2,31 | 2,33 | 2,17 | 2,21 | -3,91% | 684.819,00 |
| 28.07.2026 | 2,35 | 2,39 | 2,27 | 2,30 | -2,13% | 471.977,00 |
| 27.07.2026 | 2,36 | 2,39 | 2,32 | 2,35 | 0,86% | 513.836,00 |
| 24.07.2026 | 2,37 | 2,53 | 2,32 | 2,33 | 0,00% | 2.154.839,00 |
| 23.07.2026 | 2,13 | 2,34 | 2,12 | 2,33 | 7,37% | 1.346.397,00 |
| 22.07.2026 | 2,20 | 2,25 | 2,15 | 2,17 | -2,69% | 610.143,00 |
| 21.07.2026 | 2,23 | 2,32 | 2,18 | 2,23 | 0,45% | 900.276,00 |
| 20.07.2026 | 2,11 | 2,26 | 2,10 | 2,22 | 5,21% | 1.072.604,00 |
| 17.07.2026 | 1,96 | 2,15 | 1,94 | 2,11 | 4,71% | 1.735.562,00 |
| 16.07.2026 | 2,06 | 2,08 | 1,95 | 2,02 | -2,66% | 584.115,00 |
| 15.07.2026 | 2,08 | 2,10 | 1,99 | 2,07 | 0,49% | 981.617,00 |
| 14.07.2026 | 2,06 | 2,36 | 1,93 | 2,06 | 5,10% | 4.074.465,00 |
| 13.07.2026 | 2,02 | 2,05 | 1,95 | 1,96 | -3,92% | 356.359,00 |
| 10.07.2026 | 2,03 | 2,04 | 1,94 | 2,04 | 0,00% | 584.635,00 |
| 09.07.2026 | 2,07 | 2,09 | 1,94 | 2,04 | -1,45% | 620.881,00 |
| 08.07.2026 | 2,04 | 2,10 | 1,98 | 2,07 | 1,47% | 1.079.524,00 |
| 07.07.2026 | 1,98 | 2,13 | 1,97 | 2,04 | 3,29% | 1.265.148,00 |
| 06.07.2026 | 2,00 | 2,03 | 1,94 | 1,98 | -0,75% | 413.610,00 |
| 02.07.2026 | 1,97 | 2,04 | 1,95 | 1,99 | 3,11% | 678.998,00 |
| 01.07.2026 | 2,02 | 2,11 | 1,91 | 1,93 | -5,39% | 918.635,00 |
| 30.06.2026 | 1,93 | 2,05 | 1,92 | 2,04 | 5,97% | 1.523.076,00 |
| 29.06.2026 | 1,89 | 1,93 | 1,84 | 1,93 | 1,85% | 511.214,00 |
| 26.06.2026 | 1,84 | 1,93 | 1,84 | 1,89 | 0,53% | 3.785.605,00 |
| 25.06.2026 | 1,86 | 1,92 | 1,85 | 1,88 | -0,53% | 571.333,00 |
| 24.06.2026 | 1,87 | 1,92 | 1,85 | 1,89 | 1,07% | 937.152,00 |
| 23.06.2026 | 1,82 | 1,89 | 1,81 | 1,87 | 1,36% | 543.920,00 |
| 22.06.2026 | 1,83 | 1,88 | 1,79 | 1,85 | 0,82% | 599.068,00 |
| 18.06.2026 | 1,72 | 1,83 | 1,71 | 1,83 | 9,58% | 1.484.537,00 |
| 17.06.2026 | 1,68 | 1,73 | 1,66 | 1,67 | -0,60% | 675.954,00 |
| 16.06.2026 | 1,67 | 1,70 | 1,64 | 1,68 | 0,90% | 694.461,00 |
| 15.06.2026 | 1,67 | 1,73 | 1,65 | 1,67 | -0,89% | 375.276,00 |
| 12.06.2026 | 1,69 | 1,72 | 1,67 | 1,68 | 0,60% | 423.758,00 |
| 11.06.2026 | 1,69 | 1,70 | 1,65 | 1,67 | 0,30% | 333.464,00 |
| 10.06.2026 | 1,71 | 1,72 | 1,65 | 1,67 | -0,30% | 644.938,00 |
| 09.06.2026 | 1,65 | 1,69 | 1,61 | 1,67 | 3,09% | 792.872,00 |
| 08.06.2026 | 1,67 | 1,68 | 1,61 | 1,62 | 0,00% | 605.609,00 |
| 05.06.2026 | 1,68 | 1,69 | 1,61 | 1,62 | -2,41% | 621.025,00 |
| 04.06.2026 | 1,70 | 1,73 | 1,65 | 1,66 | -1,19% | 427.005,00 |
| 03.06.2026 | 1,70 | 1,74 | 1,65 | 1,68 | -1,18% | 844.009,00 |
| 02.06.2026 | 1,70 | 1,73 | 1,66 | 1,70 | -0,29% | 526.311,00 |
| 01.06.2026 | 1,75 | 1,79 | 1,70 | 1,71 | -2,57% | 515.717,00 |
| 29.05.2026 | 1,75 | 1,77 | 1,73 | 1,75 | -1,69% | 305.750,00 |
| 28.05.2026 | 1,70 | 1,78 | 1,69 | 1,78 | 4,71% | 423.646,00 |
| 27.05.2026 | 1,71 | 1,74 | 1,70 | 1,70 | 0,00% | 537.087,00 |
| 26.05.2026 | 1,73 | 1,75 | 1,69 | 1,70 | 0,59% | 413.780,00 |
| 22.05.2026 | 1,73 | 1,79 | 1,69 | 1,69 | -2,87% | 512.162,00 |
| 21.05.2026 | 1,65 | 1,77 | 1,63 | 1,74 | 3,57% | 977.105,00 |
| 20.05.2026 | 1,58 | 1,70 | 1,57 | 1,68 | 7,01% | 674.347,00 |
| 19.05.2026 | 1,58 | 1,60 | 1,53 | 1,57 | -2,48% | 1.365.193,00 |
| 18.05.2026 | 1,73 | 1,77 | 1,57 | 1,61 | -6,94% | 1.716.530,00 |
| 15.05.2026 | 1,84 | 1,84 | 1,72 | 1,73 | -6,99% | 947.804,00 |
| 14.05.2026 | 1,91 | 1,93 | 1,83 | 1,86 | -2,11% | 287.391,00 |
| 13.05.2026 | 1,89 | 1,95 | 1,87 | 1,90 | -0,78% | 792.329,00 |
| 12.05.2026 | 2,01 | 2,04 | 1,92 | 1,92 | -5,67% | 592.365,00 |
| 11.05.2026 | 2,07 | 2,13 | 2,02 | 2,03 | -1,46% | 504.428,00 |
| 08.05.2026 | 1,98 | 2,10 | 1,95 | 2,06 | 3,52% | 945.740,00 |
| 07.05.2026 | 2,01 | 2,01 | 1,91 | 1,99 | -0,75% | 796.476,00 |
| 06.05.2026 | 1,94 | 2,01 | 1,90 | 2,01 | 4,43% | 668.287,00 |
| 05.05.2026 | 1,97 | 1,99 | 1,91 | 1,92 | -1,29% | 446.466,00 |
| 04.05.2026 | 1,91 | 1,99 | 1,89 | 1,95 | 1,83% | 449.372,00 |
| 01.05.2026 | 1,87 | 1,91 | 1,83 | 1,91 | 1,06% | 886.555,00 |
| 30.04.2026 | 1,86 | 1,94 | 1,86 | 1,89 | 0,53% | 432.481,00 |
| 29.04.2026 | 1,86 | 1,89 | 1,83 | 1,88 | 0,00% | 540.422,00 |
| 28.04.2026 | 1,88 | 1,90 | 1,84 | 1,88 | -0,53% | 543.041,00 |
| 27.04.2026 | 1,86 | 1,92 | 1,85 | 1,89 | 0,53% | 689.328,00 |
| 24.04.2026 | 1,92 | 1,95 | 1,86 | 1,88 | -2,34% | 629.949,00 |
| 23.04.2026 | 1,81 | 1,95 | 1,79 | 1,93 | 5,77% | 1.025.906,00 |
| 22.04.2026 | 1,70 | 1,83 | 1,66 | 1,82 | 8,98% | 955.944,00 |
| 21.04.2026 | 1,79 | 1,80 | 1,63 | 1,67 | -6,70% | 2.587.413,00 |
| 20.04.2026 | 1,84 | 1,92 | 1,76 | 1,79 | -1,10% | 1.831.849,00 |
| 17.04.2026 | 1,73 | 1,85 | 1,72 | 1,81 | 5,85% | 1.599.709,00 |