8,650$
-3,14%
Echtzeit-Aktienkurs Immix Biopharma Inc
Bid:
Ask:
Aktienkurse zur Immix Biopharma Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 9,10 | 9,49 | 8,01 | 8,65 | -3,14% | 5.930.958,00 |
| 20.05.2026 | 8,99 | 9,05 | 8,47 | 8,93 | 0,79% | 644.005,00 |
| 19.05.2026 | 8,82 | 8,95 | 8,40 | 8,86 | -1,23% | 1.052.636,00 |
| 18.05.2026 | 9,90 | 9,90 | 8,95 | 8,97 | -9,39% | 805.768,00 |
| 15.05.2026 | 10,03 | 10,08 | 9,56 | 9,90 | -1,98% | 603.206,00 |
| 14.05.2026 | 10,59 | 10,70 | 9,97 | 10,10 | -3,81% | 759.864,00 |
| 13.05.2026 | 10,69 | 10,72 | 10,27 | 10,50 | -1,32% | 562.071,00 |
| 12.05.2026 | 9,98 | 10,77 | 9,56 | 10,64 | 7,26% | 921.341,00 |
| 11.05.2026 | 9,79 | 10,10 | 9,66 | 9,92 | 1,64% | 658.127,00 |
| 08.05.2026 | 9,37 | 10,08 | 9,18 | 9,76 | 2,52% | 661.161,00 |
| 07.05.2026 | 10,25 | 10,25 | 9,47 | 9,52 | -7,75% | 648.497,00 |
| 06.05.2026 | 9,56 | 10,38 | 9,36 | 10,32 | 7,95% | 1.119.645,00 |
| 05.05.2026 | 9,56 | 9,94 | 8,82 | 9,56 | 0,63% | 899.564,00 |
| 04.05.2026 | 9,26 | 9,71 | 9,21 | 9,50 | 2,15% | 901.223,00 |
| 01.05.2026 | 9,00 | 9,45 | 8,82 | 9,30 | 4,03% | 803.449,00 |
| 30.04.2026 | 8,74 | 9,03 | 8,59 | 8,94 | 3,71% | 677.466,00 |
| 29.04.2026 | 8,62 | 8,81 | 8,30 | 8,62 | 0,23% | 594.874,00 |
| 28.04.2026 | 9,47 | 9,66 | 8,58 | 8,60 | -9,76% | 604.870,00 |
| 27.04.2026 | 9,89 | 10,54 | 9,50 | 9,53 | -3,25% | 461.797,00 |
| 24.04.2026 | 10,22 | 10,28 | 9,69 | 9,85 | -3,24% | 385.231,00 |
| 23.04.2026 | 10,16 | 10,35 | 9,94 | 10,18 | 0,00% | 385.492,00 |
| 22.04.2026 | 9,91 | 10,32 | 9,81 | 10,18 | 4,52% | 595.781,00 |
| 21.04.2026 | 10,08 | 10,19 | 9,55 | 9,74 | -3,47% | 1.548.537,00 |
| 20.04.2026 | 10,29 | 10,35 | 9,87 | 10,09 | -2,51% | 568.412,00 |
| 17.04.2026 | 10,10 | 10,53 | 9,51 | 10,35 | 3,92% | 1.045.329,00 |
| 16.04.2026 | 10,05 | 10,07 | 9,26 | 9,96 | -0,80% | 743.504,00 |
| 15.04.2026 | 9,85 | 10,16 | 9,73 | 10,04 | 1,93% | 616.941,00 |
| 14.04.2026 | 9,79 | 10,09 | 9,69 | 9,85 | 2,07% | 519.894,00 |
| 13.04.2026 | 9,30 | 10,16 | 9,24 | 9,65 | 4,21% | 604.436,00 |
| 10.04.2026 | 9,78 | 9,96 | 9,12 | 9,26 | -5,03% | 399.246,00 |
| 09.04.2026 | 8,69 | 10,07 | 8,69 | 9,75 | 11,72% | 941.386,00 |
| 08.04.2026 | 9,43 | 9,44 | 8,54 | 8,73 | -3,99% | 512.522,00 |
| 07.04.2026 | 8,52 | 9,18 | 8,26 | 9,09 | 5,82% | 855.665,00 |
| 06.04.2026 | 8,97 | 9,31 | 8,51 | 8,59 | -3,91% | 544.022,00 |
| 02.04.2026 | 8,50 | 9,28 | 8,40 | 8,94 | 3,71% | 418.141,00 |
| 01.04.2026 | 9,22 | 9,60 | 8,54 | 8,62 | -5,38% | 679.637,00 |
| 31.03.2026 | 8,85 | 9,16 | 8,13 | 9,11 | 6,18% | 1.221.453,00 |
| 30.03.2026 | 8,19 | 8,80 | 8,01 | 8,58 | 4,89% | 911.981,00 |
| 27.03.2026 | 8,97 | 9,19 | 8,00 | 8,18 | -6,19% | 750.420,00 |
| 26.03.2026 | 8,13 | 9,52 | 8,12 | 8,72 | -2,13% | 1.045.268,00 |
| 25.03.2026 | 9,14 | 9,35 | 8,72 | 8,91 | 4,21% | 768.244,00 |
| 24.03.2026 | 8,72 | 8,80 | 8,32 | 8,55 | -2,73% | 599.355,00 |
| 23.03.2026 | 9,03 | 9,23 | 8,25 | 8,79 | -3,51% | 847.573,00 |
| 20.03.2026 | 9,60 | 10,05 | 8,93 | 9,11 | -5,89% | 1.967.363,00 |
| 19.03.2026 | 9,30 | 10,09 | 9,01 | 9,68 | 2,33% | 994.223,00 |
| 18.03.2026 | 11,12 | 11,23 | 9,31 | 9,46 | -14,93% | 1.465.384,00 |
| 17.03.2026 | 10,84 | 11,61 | 10,72 | 11,12 | 3,25% | 982.008,00 |
| 16.03.2026 | 10,05 | 10,98 | 9,96 | 10,77 | 7,70% | 859.704,00 |
| 13.03.2026 | 10,20 | 10,39 | 9,78 | 10,00 | -1,38% | 607.693,00 |
| 12.03.2026 | 10,27 | 10,54 | 9,86 | 10,14 | -3,06% | 618.734,00 |
| 11.03.2026 | 10,45 | 10,66 | 9,87 | 10,46 | 0,58% | 729.346,00 |
| 10.03.2026 | 10,18 | 10,71 | 10,13 | 10,40 | 2,67% | 829.643,00 |
| 09.03.2026 | 9,85 | 10,17 | 9,65 | 10,13 | 9,04% | 1.001.600,00 |
| 06.03.2026 | 8,35 | 9,47 | 8,23 | 9,29 | 8,78% | 1.110.174,00 |
| 05.03.2026 | 8,43 | 8,72 | 8,28 | 8,54 | -0,23% | 391.602,00 |
| 04.03.2026 | 8,29 | 8,90 | 8,29 | 8,56 | 5,03% | 560.835,00 |
| 03.03.2026 | 8,26 | 8,42 | 7,90 | 8,15 | -2,51% | 397.334,00 |
| 02.03.2026 | 8,00 | 8,51 | 7,95 | 8,36 | 3,72% | 379.284,00 |
| 27.02.2026 | 8,50 | 8,54 | 7,82 | 8,06 | -4,90% | 542.743,00 |
| 26.02.2026 | 8,68 | 8,88 | 8,40 | 8,48 | -3,14% | 462.145,00 |
| 25.02.2026 | 8,51 | 8,97 | 8,51 | 8,75 | 2,82% | 579.896,00 |
| 24.02.2026 | 8,19 | 8,89 | 8,18 | 8,51 | 3,91% | 1.035.734,00 |
| 23.02.2026 | 8,00 | 8,45 | 7,98 | 8,19 | 2,37% | 519.544,00 |
| 20.02.2026 | 7,70 | 8,01 | 7,44 | 8,00 | 2,43% | 511.149,00 |
| 19.02.2026 | 7,71 | 7,85 | 7,38 | 7,81 | 0,51% | 599.735,00 |
| 18.02.2026 | 8,09 | 8,29 | 7,72 | 7,77 | -4,19% | 562.107,00 |
| 17.02.2026 | 7,40 | 8,25 | 7,36 | 8,11 | 10,64% | 881.665,00 |
| 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 |