1,750$
-1,69%
Echtzeit-Aktienkurs Inhibikase Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Inhibikase Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 1,79 | 1,79 | 1,67 | 1,71 | -3,93% | 838.173,00 |
| 15.04.2026 | 1,69 | 1,80 | 1,69 | 1,78 | 4,71% | 1.096.987,00 |
| 14.04.2026 | 1,70 | 1,75 | 1,69 | 1,70 | -0,58% | 1.376.150,00 |
| 13.04.2026 | 1,71 | 1,77 | 1,68 | 1,71 | 0,59% | 816.111,00 |
| 10.04.2026 | 1,69 | 1,74 | 1,67 | 1,70 | 0,59% | 864.320,00 |
| 09.04.2026 | 1,73 | 1,77 | 1,67 | 1,69 | -3,15% | 1.113.964,00 |
| 08.04.2026 | 1,82 | 1,82 | 1,72 | 1,75 | -1,41% | 701.647,00 |
| 07.04.2026 | 1,79 | 1,80 | 1,69 | 1,77 | -1,12% | 729.494,00 |
| 06.04.2026 | 1,78 | 1,83 | 1,75 | 1,79 | -0,56% | 691.728,00 |
| 02.04.2026 | 1,74 | 1,83 | 1,73 | 1,80 | -0,28% | 759.859,00 |
| 01.04.2026 | 1,70 | 1,83 | 1,70 | 1,81 | 7,76% | 1.164.071,00 |
| 31.03.2026 | 1,62 | 1,69 | 1,59 | 1,68 | 5,68% | 647.077,00 |
| 30.03.2026 | 1,69 | 1,69 | 1,57 | 1,59 | -5,65% | 877.882,00 |
| 27.03.2026 | 1,65 | 1,76 | 1,62 | 1,68 | 2,13% | 762.143,00 |
| 26.03.2026 | 1,61 | 1,69 | 1,61 | 1,65 | 0,92% | 543.305,00 |
| 25.03.2026 | 1,60 | 1,70 | 1,60 | 1,63 | 1,87% | 1.127.578,00 |
| 24.03.2026 | 1,72 | 1,73 | 1,57 | 1,60 | -8,05% | 6.306.049,00 |
| 23.03.2026 | 1,82 | 1,85 | 1,70 | 1,74 | -3,33% | 1.089.403,00 |
| 20.03.2026 | 1,84 | 1,88 | 1,78 | 1,80 | -1,64% | 8.236.464,00 |
| 19.03.2026 | 1,80 | 1,90 | 1,78 | 1,83 | -0,54% | 1.057.123,00 |
| 18.03.2026 | 1,93 | 2,03 | 1,83 | 1,84 | -6,12% | 1.078.893,00 |
| 17.03.2026 | 1,98 | 2,06 | 1,95 | 1,96 | -1,01% | 1.132.941,00 |
| 16.03.2026 | 2,03 | 2,06 | 1,96 | 1,98 | -1,49% | 1.224.995,00 |
| 13.03.2026 | 1,93 | 2,02 | 1,86 | 2,01 | 1,26% | 1.149.781,00 |
| 12.03.2026 | 1,95 | 2,00 | 1,90 | 1,99 | -1,73% | 908.807,00 |
| 11.03.2026 | 1,95 | 2,03 | 1,93 | 2,02 | 3,32% | 762.441,00 |
| 10.03.2026 | 1,86 | 2,00 | 1,86 | 1,96 | 3,44% | 1.873.661,00 |
| 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 | 13,89% | 3.999.978,00 |
| 23.02.2026 | 1,98 | 2,11 | 1,75 | 1,80 | 2,27% | 41.613.422,00 |
| 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 |