7,330$
-1,41%
Echtzeit-Aktienkurs Immix Biopharma Inc
Bid:
Ask:
Aktienkurse zur Immix Biopharma Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 7,40 | 7,68 | 7,16 | 7,33 | -1,41% | 989.578,00 |
| 12.02.2026 | 6,77 | 7,45 | 6,68 | 7,44 | 8,62% | 944.038,00 |
| 11.02.2026 | 6,73 | 6,97 | 6,56 | 6,85 | 1,56% | 1.252.486,00 |
| 10.02.2026 | 6,46 | 6,84 | 6,02 | 6,74 | 4,98% | 1.280.436,00 |
| 09.02.2026 | 6,90 | 7,04 | 6,26 | 6,42 | -4,75% | 1.031.582,00 |
| 06.02.2026 | 6,15 | 6,87 | 6,15 | 6,74 | 13,66% | 866.548,00 |
| 05.02.2026 | 5,99 | 6,52 | 5,89 | 5,93 | -3,10% | 791.309,00 |
| 04.02.2026 | 6,29 | 6,34 | 5,91 | 6,12 | -3,62% | 760.922,00 |
| 03.02.2026 | 6,20 | 6,49 | 5,99 | 6,35 | 2,25% | 936.477,00 |
| 02.02.2026 | 5,76 | 6,35 | 5,73 | 6,21 | 6,52% | 698.918,00 |
| 30.01.2026 | 5,87 | 6,19 | 5,75 | 5,83 | -2,02% | 864.275,00 |
| 29.01.2026 | 6,23 | 6,27 | 5,61 | 5,95 | -3,09% | 1.002.487,00 |
| 28.01.2026 | 6,05 | 6,33 | 5,82 | 6,14 | 3,37% | 1.641.862,00 |
| 27.01.2026 | 5,40 | 5,98 | 5,40 | 5,94 | 10,20% | 1.192.819,00 |
| 26.01.2026 | 5,35 | 5,45 | 5,07 | 5,39 | 2,67% | 689.184,00 |
| 22.01.2026 | 4,99 | 5,28 | 4,89 | 5,25 | 7,36% | 1.196.878,00 |
| 21.01.2026 | 4,62 | 5,02 | 4,58 | 4,89 | 6,19% | 1.008.416,00 |
| 20.01.2026 | 4,60 | 4,83 | 4,54 | 4,61 | -2,02% | 550.359,00 |
| 16.01.2026 | 4,70 | 4,89 | 4,55 | 4,70 | -0,21% | 719.679,00 |
| 15.01.2026 | 4,96 | 5,09 | 4,69 | 4,71 | -5,04% | 673.045,00 |
| 14.01.2026 | 4,50 | 5,02 | 4,40 | 4,96 | 9,73% | 719.118,00 |
| 13.01.2026 | 4,57 | 4,63 | 4,18 | 4,52 | 1,80% | 1.191.650,00 |
| 12.01.2026 | 4,87 | 4,90 | 4,41 | 4,44 | -8,83% | 1.535.586,00 |
| 09.01.2026 | 5,07 | 5,13 | 4,74 | 4,87 | -4,32% | 1.183.782,00 |
| 08.01.2026 | 5,10 | 5,25 | 4,96 | 5,09 | 0,79% | 1.266.728,00 |
| 07.01.2026 | 5,00 | 5,13 | 4,85 | 5,05 | 2,02% | 1.584.307,00 |
| 06.01.2026 | 5,10 | 5,29 | 4,94 | 4,95 | -2,85% | 896.578,00 |
| 05.01.2026 | 5,56 | 5,58 | 5,06 | 5,10 | -6,17% | 743.916,00 |
| 02.01.2026 | 5,26 | 5,57 | 5,02 | 5,43 | 3,82% | 605.911,00 |
| 31.12.2025 | 5,30 | 5,38 | 5,15 | 5,23 | -0,95% | 746.279,00 |
| 30.12.2025 | 5,50 | 5,63 | 5,26 | 5,28 | -4,17% | 1.004.600,00 |
| 29.12.2025 | 5,65 | 5,79 | 5,46 | 5,51 | -2,30% | 952.626,00 |
| 26.12.2025 | 5,80 | 5,82 | 5,52 | 5,64 | -1,74% | 511.865,00 |
| 24.12.2025 | 5,70 | 5,88 | 5,50 | 5,74 | 1,23% | 341.895,00 |
| 23.12.2025 | 5,75 | 6,00 | 5,46 | 5,67 | -2,41% | 1.794.256,00 |
| 22.12.2025 | 5,77 | 6,09 | 5,72 | 5,81 | 1,93% | 604.920,00 |
| 19.12.2025 | 5,71 | 5,89 | 5,58 | 5,70 | -0,18% | 832.324,00 |
| 18.12.2025 | 5,63 | 5,86 | 5,58 | 5,71 | 2,70% | 683.975,00 |
| 17.12.2025 | 6,00 | 6,16 | 5,33 | 5,56 | -6,32% | 1.212.526,00 |
| 16.12.2025 | 6,17 | 6,48 | 5,80 | 5,94 | -4,35% | 1.185.656,00 |
| 15.12.2025 | 7,17 | 7,17 | 6,05 | 6,21 | -12,23% | 2.045.600,00 |
| 12.12.2025 | 7,50 | 7,73 | 6,90 | 7,07 | -4,20% | 1.549.662,00 |
| 11.12.2025 | 6,82 | 7,45 | 6,61 | 7,38 | 9,66% | 1.963.400,00 |
| 10.12.2025 | 6,57 | 7,30 | 6,41 | 6,73 | 1,97% | 2.047.842,00 |
| 09.12.2025 | 6,30 | 7,00 | 6,20 | 6,60 | 7,32% | 2.886.805,00 |
| 08.12.2025 | 5,89 | 6,15 | 4,50 | 6,15 | 10,61% | 7.017.634,00 |
| 05.12.2025 | 4,93 | 5,57 | 4,75 | 5,56 | 14,88% | 1.106.694,00 |
| 04.12.2025 | 4,14 | 5,08 | 4,07 | 4,84 | 16,63% | 1.225.028,00 |
| 03.12.2025 | 4,17 | 4,17 | 3,78 | 4,15 | 4,53% | 479.033,00 |
| 02.12.2025 | 4,03 | 4,23 | 3,95 | 3,97 | -1,73% | 554.261,00 |
| 01.12.2025 | 4,27 | 4,33 | 4,01 | 4,04 | -4,94% | 332.244,00 |
| 28.11.2025 | 4,30 | 4,40 | 4,23 | 4,25 | -1,16% | 95.382,00 |
| 26.11.2025 | 4,29 | 4,48 | 4,25 | 4,30 | 0,00% | 238.791,00 |
| 25.11.2025 | 4,30 | 4,35 | 4,13 | 4,30 | -1,38% | 282.897,00 |
| 24.11.2025 | 4,36 | 4,49 | 4,23 | 4,36 | 8,59% | 427.674,00 |
| 20.11.2025 | 4,30 | 4,42 | 3,89 | 4,02 | -5,97% | 549.324,00 |
| 19.11.2025 | 4,27 | 4,47 | 4,20 | 4,27 | 0,23% | 643.770,00 |
| 18.11.2025 | 4,06 | 4,54 | 3,98 | 4,26 | 5,19% | 591.895,00 |
| 17.11.2025 | 4,20 | 4,60 | 3,94 | 4,05 | 12,03% | 1.496.741,00 |
| 13.11.2025 | 3,73 | 3,75 | 3,45 | 3,62 | -2,82% | 778.588,00 |
| 12.11.2025 | 3,26 | 3,85 | 3,26 | 3,72 | 15,17% | 1.292.451,00 |
| 11.11.2025 | 3,22 | 3,45 | 3,16 | 3,23 | -0,31% | 311.189,00 |
| 10.11.2025 | 3,26 | 3,53 | 3,18 | 3,24 | 2,86% | 375.457,00 |
| 07.11.2025 | 3,01 | 3,22 | 2,89 | 3,15 | 4,30% | 456.749,00 |
| 06.11.2025 | 3,06 | 3,12 | 2,85 | 3,02 | -0,98% | 601.139,00 |
| 05.11.2025 | 3,31 | 3,46 | 3,00 | 3,05 | -8,41% | 627.249,00 |
| 04.11.2025 | 3,58 | 3,58 | 3,24 | 3,33 | -8,77% | 678.875,00 |
| 03.11.2025 | 3,79 | 3,90 | 3,41 | 3,65 | -3,95% | 898.094,00 |
| 31.10.2025 | 3,76 | 4,05 | 3,70 | 3,80 | 3,97% | 1.615.115,00 |
| 30.10.2025 | 3,74 | 3,85 | 3,60 | 3,66 | -1,35% | 287.616,00 |
| 29.10.2025 | 3,90 | 3,92 | 3,60 | 3,71 | -5,00% | 882.833,00 |
| 28.10.2025 | 3,42 | 4,00 | 3,40 | 3,90 | 15,04% | 1.239.340,00 |
| 27.10.2025 | 3,67 | 3,71 | 3,26 | 3,39 | -6,09% | 822.330,00 |
| 24.10.2025 | 3,48 | 3,66 | 3,25 | 3,61 | 5,25% | 1.164.090,00 |
| 23.10.2025 | 3,10 | 3,47 | 3,08 | 3,43 | 11,00% | 929.723,00 |
| 22.10.2025 | 3,20 | 3,34 | 2,90 | 3,09 | -2,83% | 951.285,00 |
| 21.10.2025 | 3,06 | 3,24 | 2,86 | 3,18 | 3,58% | 772.666,00 |
| 20.10.2025 | 2,87 | 3,09 | 2,71 | 3,07 | 6,97% | 1.081.074,00 |
| 17.10.2025 | 2,74 | 2,90 | 2,67 | 2,87 | 6,30% | 529.431,00 |
| 16.10.2025 | 2,64 | 2,83 | 2,61 | 2,70 | 3,05% | 687.276,00 |
| 15.10.2025 | 2,48 | 2,65 | 2,48 | 2,62 | 5,65% | 489.967,00 |
| 14.10.2025 | 2,47 | 2,49 | 2,31 | 2,48 | -0,80% | 285.455,00 |
| 13.10.2025 | 2,58 | 2,60 | 2,38 | 2,50 | 0,08% | 606.938,00 |
| 10.10.2025 | 2,70 | 2,70 | 2,40 | 2,50 | -3,18% | 400.465,00 |
| 09.10.2025 | 2,54 | 2,82 | 2,50 | 2,58 | 1,57% | 546.531,00 |
| 08.10.2025 | 2,52 | 2,69 | 2,37 | 2,54 | 1,20% | 1.530.803,00 |
| 07.10.2025 | 2,26 | 2,62 | 2,26 | 2,51 | 11,80% | 1.546.948,00 |
| 06.10.2025 | 2,00 | 2,38 | 2,00 | 2,25 | 6,90% | 681.357,00 |
| 02.10.2025 | 2,12 | 2,13 | 2,05 | 2,10 | 0,96% | 254.831,00 |
| 01.10.2025 | 2,07 | 2,15 | 2,06 | 2,08 | -0,95% | 106.540,00 |
| 30.09.2025 | 2,06 | 2,10 | 2,01 | 2,10 | 0,96% | 130.928,00 |
| 29.09.2025 | 2,08 | 2,12 | 2,01 | 2,08 | 0,00% | 108.936,00 |
| 26.09.2025 | 2,05 | 2,09 | 1,99 | 2,08 | 1,96% | 178.974,00 |
| 25.09.2025 | 2,07 | 2,10 | 1,98 | 2,04 | -0,49% | 128.466,00 |
| 24.09.2025 | 2,08 | 2,17 | 2,01 | 2,05 | 0,00% | 89.964,00 |
| 23.09.2025 | 2,25 | 2,29 | 2,03 | 2,05 | -8,48% | 155.266,00 |
| 22.09.2025 | 2,15 | 2,25 | 2,12 | 2,24 | 2,28% | 91.281,00 |
| 19.09.2025 | 2,22 | 2,25 | 2,09 | 2,19 | 3,79% | 565.755,00 |
| 18.09.2025 | 2,09 | 2,20 | 2,07 | 2,11 | 7,65% | 204.885,00 |
| 17.09.2025 | 2,01 | 2,04 | 1,94 | 1,96 | -2,00% | 127.219,00 |