5,960$
-2,93%
Echtzeit-Aktienkurs Immuneering Corp
Bid:
Ask:
Aktienkurse zur Immuneering Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 6,08 | 6,37 | 5,92 | 5,96 | -2,93% | 1.122.804,00 |
| 13.10.2025 | 6,11 | 6,20 | 5,81 | 6,14 | 0,00% | 1.781.604,00 |
| 10.10.2025 | 6,27 | 6,42 | 6,03 | 6,14 | -1,60% | 1.835.541,00 |
| 09.10.2025 | 6,64 | 6,65 | 6,16 | 6,24 | -4,00% | 1.544.317,00 |
| 08.10.2025 | 6,24 | 6,54 | 6,13 | 6,50 | 6,38% | 2.264.954,00 |
| 07.10.2025 | 6,47 | 6,49 | 6,06 | 6,11 | -2,71% | 1.723.423,00 |
| 06.10.2025 | 6,14 | 6,60 | 6,08 | 6,28 | -3,83% | 2.259.944,00 |
| 02.10.2025 | 6,64 | 6,99 | 6,46 | 6,53 | 2,67% | 2.922.428,00 |
| 01.10.2025 | 6,97 | 7,05 | 6,30 | 6,36 | -9,14% | 3.686.477,00 |
| 30.09.2025 | 6,94 | 7,13 | 6,36 | 7,00 | 3,70% | 3.591.792,00 |
| 29.09.2025 | 8,03 | 8,05 | 6,42 | 6,75 | -16,46% | 6.043.391,00 |
| 26.09.2025 | 8,18 | 8,29 | 7,52 | 8,08 | 1,00% | 5.943.479,00 |
| 25.09.2025 | 9,59 | 9,60 | 7,25 | 8,00 | -13,33% | 20.876.076,00 |
| 24.09.2025 | 8,64 | 9,48 | 8,61 | 9,23 | 7,45% | 3.890.056,00 |
| 23.09.2025 | 9,40 | 9,65 | 8,40 | 8,59 | -1,60% | 1.944.382,00 |
| 22.09.2025 | 9,25 | 10,08 | 8,70 | 8,73 | -5,72% | 1.399.903,00 |
| 19.09.2025 | 9,16 | 9,34 | 8,90 | 9,26 | 2,77% | 552.089,00 |
| 18.09.2025 | 8,16 | 9,05 | 8,16 | 9,01 | 11,79% | 526.493,00 |
| 17.09.2025 | 8,20 | 8,50 | 7,98 | 8,06 | -3,01% | 509.254,00 |
| 16.09.2025 | 8,11 | 8,71 | 7,94 | 8,31 | 5,73% | 592.065,00 |
| 15.09.2025 | 8,62 | 8,85 | 7,82 | 7,86 | -7,42% | 702.860,00 |
| 12.09.2025 | 8,07 | 8,59 | 7,97 | 8,49 | 3,16% | 856.779,00 |
| 11.09.2025 | 7,67 | 8,45 | 7,65 | 8,23 | 1,11% | 927.419,00 |
| 10.09.2025 | 7,99 | 9,37 | 7,50 | 8,14 | 15,46% | 3.318.536,00 |
| 09.09.2025 | 6,00 | 7,16 | 5,97 | 7,05 | 18,49% | 1.643.355,00 |
| 08.09.2025 | 5,53 | 6,05 | 5,47 | 5,95 | 7,99% | 836.328,00 |
| 05.09.2025 | 5,48 | 5,62 | 5,17 | 5,51 | 0,92% | 588.463,00 |
| 04.09.2025 | 5,47 | 5,53 | 5,31 | 5,46 | 1,87% | 451.616,00 |
| 03.09.2025 | 5,87 | 5,88 | 5,17 | 5,36 | -10,52% | 849.513,00 |
| 02.09.2025 | 5,64 | 6,35 | 5,58 | 5,99 | 4,17% | 879.436,00 |
| 29.08.2025 | 5,62 | 5,76 | 5,47 | 5,75 | 2,68% | 376.348,00 |
| 28.08.2025 | 5,10 | 5,65 | 5,05 | 5,60 | 7,90% | 637.279,00 |
| 27.08.2025 | 5,75 | 6,18 | 5,13 | 5,19 | -12,33% | 838.520,00 |
| 26.08.2025 | 6,00 | 6,14 | 5,78 | 5,92 | -0,50% | 644.077,00 |
| 25.08.2025 | 4,79 | 6,13 | 4,70 | 5,95 | 21,68% | 2.598.052,00 |
| 22.08.2025 | 4,68 | 4,98 | 4,50 | 4,89 | 5,62% | 1.253.084,00 |
| 21.08.2025 | 3,71 | 4,70 | 3,70 | 4,63 | 34,99% | 6.419.418,00 |
| 20.08.2025 | 3,35 | 3,46 | 3,25 | 3,43 | 2,39% | 163.851,00 |
| 19.08.2025 | 3,58 | 3,65 | 3,32 | 3,35 | -4,29% | 256.788,00 |
| 18.08.2025 | 3,80 | 3,95 | 3,45 | 3,50 | -6,91% | 605.365,00 |
| 15.08.2025 | 3,00 | 3,81 | 3,00 | 3,76 | 23,68% | 835.105,00 |
| 14.08.2025 | 3,18 | 3,18 | 2,90 | 3,04 | -5,59% | 592.564,00 |
| 13.08.2025 | 3,22 | 3,29 | 3,10 | 3,22 | -0,92% | 171.957,00 |
| 12.08.2025 | 3,24 | 3,25 | 3,04 | 3,25 | 0,31% | 447.126,00 |
| 11.08.2025 | 3,25 | 3,43 | 3,22 | 3,24 | -0,31% | 295.000,00 |
| 08.08.2025 | 3,52 | 3,53 | 3,24 | 3,25 | -7,41% | 346.468,00 |
| 07.08.2025 | 3,52 | 3,57 | 3,41 | 3,51 | -0,28% | 198.704,00 |
| 06.08.2025 | 3,60 | 3,62 | 3,41 | 3,52 | -1,40% | 128.591,00 |
| 05.08.2025 | 3,38 | 3,58 | 3,37 | 3,57 | 4,08% | 227.769,00 |
| 04.08.2025 | 3,26 | 3,45 | 3,25 | 3,43 | 1,78% | 266.180,00 |
| 01.08.2025 | 3,30 | 3,52 | 3,30 | 3,37 | -2,03% | 271.010,00 |
| 31.07.2025 | 3,61 | 3,67 | 3,43 | 3,44 | -5,23% | 257.030,00 |
| 30.07.2025 | 3,66 | 3,74 | 3,42 | 3,63 | -1,89% | 231.954,00 |
| 29.07.2025 | 3,97 | 3,97 | 3,61 | 3,70 | -5,37% | 517.838,00 |
| 28.07.2025 | 4,00 | 4,04 | 3,75 | 3,91 | -3,69% | 402.504,00 |
| 25.07.2025 | 4,05 | 4,18 | 3,96 | 4,06 | 1,50% | 210.872,00 |
| 24.07.2025 | 4,12 | 4,25 | 4,00 | 4,00 | -2,44% | 391.821,00 |
| 23.07.2025 | 4,28 | 4,69 | 4,08 | 4,10 | -2,84% | 973.579,00 |
| 22.07.2025 | 4,24 | 4,24 | 3,95 | 4,22 | -0,47% | 355.009,00 |
| 21.07.2025 | 4,23 | 4,35 | 4,04 | 4,24 | 2,66% | 475.592,00 |
| 18.07.2025 | 4,33 | 4,33 | 4,08 | 4,13 | -3,95% | 316.845,00 |
| 17.07.2025 | 4,01 | 4,32 | 3,95 | 4,30 | 8,59% | 675.853,00 |
| 16.07.2025 | 4,08 | 4,17 | 3,82 | 3,96 | -5,26% | 632.933,00 |
| 15.07.2025 | 4,19 | 4,30 | 4,11 | 4,18 | 0,24% | 564.207,00 |
| 14.07.2025 | 4,47 | 4,55 | 3,95 | 4,17 | -5,66% | 1.049.363,00 |
| 11.07.2025 | 4,28 | 4,52 | 4,14 | 4,42 | 2,08% | 801.903,00 |
| 10.07.2025 | 4,49 | 4,59 | 4,18 | 4,33 | -2,70% | 901.337,00 |
| 09.07.2025 | 4,06 | 4,60 | 4,01 | 4,45 | 11,25% | 1.976.968,00 |
| 08.07.2025 | 4,12 | 4,15 | 3,92 | 4,00 | -1,23% | 745.909,00 |
| 07.07.2025 | 3,50 | 4,17 | 3,43 | 4,05 | 17,39% | 2.056.042,00 |
| 03.07.2025 | 3,69 | 3,72 | 3,31 | 3,45 | -3,90% | 908.546,00 |
| 02.07.2025 | 3,46 | 3,69 | 3,45 | 3,59 | 4,06% | 705.127,00 |
| 01.07.2025 | 3,32 | 3,57 | 3,22 | 3,45 | 2,37% | 827.169,00 |
| 30.06.2025 | 3,57 | 3,63 | 3,20 | 3,37 | -4,40% | 983.897,00 |
| 27.06.2025 | 3,22 | 3,87 | 3,14 | 3,53 | 10,50% | 2.750.538,00 |
| 26.06.2025 | 3,09 | 3,20 | 2,92 | 3,19 | 5,63% | 1.206.398,00 |
| 25.06.2025 | 2,88 | 3,24 | 2,87 | 3,02 | 2,72% | 2.260.897,00 |
| 24.06.2025 | 2,55 | 3,00 | 2,48 | 2,94 | 20,49% | 1.962.810,00 |
| 23.06.2025 | 2,52 | 2,55 | 2,29 | 2,44 | -4,69% | 1.378.974,00 |
| 20.06.2025 | 2,96 | 3,09 | 2,40 | 2,56 | -7,58% | 4.684.969,00 |
| 18.06.2025 | 2,07 | 2,97 | 2,06 | 2,77 | 52,20% | 13.723.614,00 |
| 17.06.2025 | 2,56 | 2,60 | 1,66 | 1,82 | -23,21% | 22.361.391,00 |
| 16.06.2025 | 2,10 | 2,40 | 2,10 | 2,37 | 24,74% | 1.613.346,00 |
| 13.06.2025 | 1,96 | 2,02 | 1,86 | 1,90 | -3,06% | 175.553,00 |
| 12.06.2025 | 2,10 | 2,10 | 1,91 | 1,96 | -7,55% | 295.736,00 |
| 11.06.2025 | 2,16 | 2,16 | 2,00 | 2,12 | -2,30% | 326.087,00 |
| 10.06.2025 | 2,20 | 2,24 | 2,12 | 2,17 | 0,00% | 290.388,00 |
| 09.06.2025 | 2,18 | 2,23 | 2,06 | 2,17 | 1,88% | 359.863,00 |
| 06.06.2025 | 2,02 | 2,41 | 2,01 | 2,13 | 3,90% | 737.514,00 |
| 05.06.2025 | 2,01 | 2,07 | 1,90 | 2,05 | 4,59% | 376.505,00 |
| 04.06.2025 | 2,00 | 2,00 | 1,86 | 1,96 | 0,00% | 179.605,00 |
| 03.06.2025 | 1,85 | 2,02 | 1,80 | 1,96 | 4,81% | 432.658,00 |
| 02.06.2025 | 1,70 | 1,89 | 1,68 | 1,87 | 9,36% | 249.816,00 |
| 30.05.2025 | 1,73 | 1,73 | 1,63 | 1,71 | 0,88% | 130.274,00 |
| 29.05.2025 | 1,82 | 1,85 | 1,58 | 1,70 | -5,83% | 293.113,00 |
| 28.05.2025 | 1,69 | 1,84 | 1,62 | 1,80 | 9,76% | 297.391,00 |
| 27.05.2025 | 1,56 | 1,67 | 1,56 | 1,64 | 6,49% | 129.306,00 |
| 23.05.2025 | 1,45 | 1,58 | 1,42 | 1,54 | 6,21% | 227.495,00 |
| 22.05.2025 | 1,50 | 1,51 | 1,40 | 1,45 | -2,03% | 117.533,00 |
| 21.05.2025 | 1,54 | 1,54 | 1,44 | 1,48 | -5,73% | 191.970,00 |