5,255$
7,68%
Echtzeit-Aktienkurs Immuneering Corp
Bid:
Ask:
Aktienkurse zur Immuneering Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 4,96 | 5,28 | 4,93 | 5,26 | 7,68% | 544.195,00 |
| 30.03.2026 | 4,96 | 5,06 | 4,85 | 4,88 | -1,81% | 575.902,00 |
| 27.03.2026 | 5,18 | 5,21 | 4,93 | 4,97 | -4,97% | 452.770,00 |
| 26.03.2026 | 5,26 | 5,53 | 5,19 | 5,23 | -1,69% | 457.859,00 |
| 25.03.2026 | 5,28 | 5,50 | 5,27 | 5,32 | 2,11% | 545.135,00 |
| 24.03.2026 | 5,06 | 5,27 | 4,99 | 5,21 | 2,16% | 582.652,00 |
| 23.03.2026 | 5,02 | 5,17 | 4,80 | 5,10 | 2,00% | 709.861,00 |
| 20.03.2026 | 4,81 | 5,03 | 4,76 | 5,00 | 2,67% | 7.234.741,00 |
| 19.03.2026 | 4,70 | 4,91 | 4,67 | 4,87 | 1,78% | 1.107.365,00 |
| 18.03.2026 | 4,82 | 4,86 | 4,67 | 4,79 | -0,31% | 1.207.453,00 |
| 17.03.2026 | 4,92 | 4,95 | 4,70 | 4,80 | -3,23% | 1.553.325,00 |
| 16.03.2026 | 5,05 | 5,11 | 4,91 | 4,96 | -1,78% | 929.967,00 |
| 13.03.2026 | 5,47 | 5,52 | 4,92 | 5,05 | -7,25% | 1.512.406,00 |
| 12.03.2026 | 5,66 | 5,70 | 5,39 | 5,45 | -3,63% | 590.005,00 |
| 11.03.2026 | 5,53 | 5,77 | 5,52 | 5,65 | 0,36% | 521.183,00 |
| 10.03.2026 | 5,64 | 5,82 | 5,61 | 5,63 | 0,36% | 593.714,00 |
| 09.03.2026 | 5,54 | 5,67 | 5,37 | 5,61 | 5,25% | 1.027.212,00 |
| 06.03.2026 | 4,85 | 5,39 | 4,83 | 5,33 | 6,81% | 967.033,00 |
| 05.03.2026 | 5,10 | 5,12 | 4,88 | 4,99 | -3,48% | 943.002,00 |
| 04.03.2026 | 4,94 | 5,19 | 4,92 | 5,17 | 4,44% | 708.468,00 |
| 03.03.2026 | 4,88 | 5,21 | 4,87 | 4,95 | -1,20% | 1.027.099,00 |
| 02.03.2026 | 4,85 | 5,10 | 4,84 | 5,01 | 0,10% | 773.739,00 |
| 27.02.2026 | 4,95 | 5,10 | 4,94 | 5,01 | 0,10% | 812.606,00 |
| 26.02.2026 | 5,21 | 5,21 | 4,94 | 5,00 | -4,40% | 673.328,00 |
| 25.02.2026 | 5,10 | 5,30 | 5,10 | 5,23 | 2,65% | 541.866,00 |
| 24.02.2026 | 4,92 | 5,11 | 4,92 | 5,10 | 1,90% | 655.260,00 |
| 20.02.2026 | 5,25 | 5,29 | 4,93 | 5,00 | -4,94% | 689.290,00 |
| 19.02.2026 | 5,00 | 5,27 | 4,91 | 5,26 | 4,57% | 587.533,00 |
| 18.02.2026 | 5,06 | 5,20 | 5,02 | 5,03 | -1,76% | 407.441,00 |
| 17.02.2026 | 4,89 | 5,18 | 4,85 | 5,12 | 3,85% | 578.308,00 |
| 13.02.2026 | 4,94 | 5,05 | 4,88 | 4,93 | -0,80% | 477.892,00 |
| 12.02.2026 | 5,04 | 5,15 | 4,90 | 4,97 | -1,68% | 479.202,00 |
| 11.02.2026 | 5,08 | 5,09 | 4,86 | 5,06 | 0,30% | 554.403,00 |
| 10.02.2026 | 4,97 | 5,24 | 4,89 | 5,04 | 1,82% | 963.102,00 |
| 09.02.2026 | 4,93 | 4,98 | 4,72 | 4,95 | 0,51% | 887.958,00 |
| 06.02.2026 | 4,62 | 5,02 | 4,62 | 4,93 | 8,72% | 1.574.255,00 |
| 05.02.2026 | 4,67 | 4,85 | 4,51 | 4,53 | -4,43% | 1.263.909,00 |
| 04.02.2026 | 4,90 | 4,90 | 4,60 | 4,74 | -3,46% | 1.104.111,00 |
| 03.02.2026 | 4,84 | 5,02 | 4,67 | 4,91 | 1,87% | 1.190.864,00 |
| 02.02.2026 | 4,62 | 4,89 | 4,49 | 4,82 | 4,10% | 1.115.844,00 |
| 30.01.2026 | 4,83 | 5,05 | 4,62 | 4,63 | -4,93% | 1.044.966,00 |
| 29.01.2026 | 4,98 | 5,15 | 4,82 | 4,87 | -2,60% | 887.581,00 |
| 28.01.2026 | 5,31 | 5,31 | 4,97 | 5,00 | -4,40% | 1.247.949,00 |
| 27.01.2026 | 5,17 | 5,29 | 5,06 | 5,23 | 0,19% | 963.722,00 |
| 26.01.2026 | 5,31 | 5,39 | 5,10 | 5,22 | -2,25% | 1.052.956,00 |
| 22.01.2026 | 4,90 | 5,37 | 4,77 | 5,34 | 10,10% | 2.064.946,00 |
| 21.01.2026 | 4,75 | 4,85 | 4,60 | 4,85 | 1,57% | 1.578.750,00 |
| 20.01.2026 | 4,50 | 4,95 | 4,35 | 4,78 | 4,26% | 1.743.475,00 |
| 16.01.2026 | 4,62 | 4,82 | 4,57 | 4,58 | -1,29% | 1.572.883,00 |
| 15.01.2026 | 4,46 | 4,74 | 4,38 | 4,64 | 4,74% | 2.391.831,00 |
| 14.01.2026 | 4,22 | 4,49 | 4,16 | 4,43 | 7,13% | 2.243.373,00 |
| 13.01.2026 | 4,23 | 4,29 | 4,04 | 4,14 | -2,01% | 2.560.259,00 |
| 12.01.2026 | 4,60 | 4,61 | 4,15 | 4,22 | -9,34% | 4.382.485,00 |
| 09.01.2026 | 4,68 | 4,92 | 4,20 | 4,66 | -1,59% | 4.918.778,00 |
| 08.01.2026 | 5,87 | 6,08 | 4,56 | 4,73 | -43,22% | 17.165.294,00 |
| 07.01.2026 | 6,82 | 8,48 | 6,77 | 8,33 | 23,77% | 6.761.117,00 |
| 06.01.2026 | 6,68 | 6,75 | 6,38 | 6,73 | 1,82% | 1.633.272,00 |
| 05.01.2026 | 6,78 | 6,80 | 6,26 | 6,61 | -0,15% | 1.446.922,00 |
| 02.01.2026 | 6,60 | 6,72 | 6,46 | 6,62 | 0,61% | 916.820,00 |
| 31.12.2025 | 6,66 | 6,72 | 6,48 | 6,58 | -2,23% | 1.168.373,00 |
| 30.12.2025 | 6,67 | 6,98 | 6,56 | 6,73 | 1,05% | 1.432.038,00 |
| 29.12.2025 | 6,69 | 6,77 | 6,49 | 6,66 | -1,04% | 1.099.821,00 |
| 26.12.2025 | 6,84 | 6,87 | 6,57 | 6,73 | -1,17% | 1.289.843,00 |
| 24.12.2025 | 6,50 | 6,97 | 6,20 | 6,81 | 6,57% | 1.464.821,00 |
| 23.12.2025 | 5,96 | 6,71 | 5,93 | 6,39 | 8,12% | 2.474.388,00 |
| 22.12.2025 | 5,66 | 5,98 | 5,46 | 5,91 | 4,60% | 1.258.330,00 |
| 19.12.2025 | 5,68 | 5,93 | 5,58 | 5,65 | -0,35% | 6.176.325,00 |
| 18.12.2025 | 5,53 | 5,95 | 5,53 | 5,67 | 3,09% | 1.145.068,00 |
| 17.12.2025 | 5,72 | 5,79 | 5,45 | 5,50 | -4,01% | 1.203.413,00 |
| 16.12.2025 | 5,74 | 5,95 | 5,62 | 5,73 | -0,95% | 762.680,00 |
| 15.12.2025 | 6,19 | 6,19 | 5,73 | 5,79 | -4,85% | 1.240.799,00 |
| 12.12.2025 | 6,21 | 6,41 | 6,07 | 6,08 | -1,94% | 549.872,00 |
| 11.12.2025 | 6,09 | 6,54 | 6,03 | 6,20 | 0,57% | 820.369,00 |
| 10.12.2025 | 6,21 | 6,21 | 5,93 | 6,17 | -1,20% | 988.142,00 |
| 09.12.2025 | 6,46 | 6,58 | 6,20 | 6,24 | -4,29% | 659.167,00 |
| 08.12.2025 | 6,40 | 6,73 | 6,38 | 6,52 | 1,87% | 799.445,00 |
| 05.12.2025 | 6,63 | 6,71 | 6,35 | 6,40 | -4,33% | 741.599,00 |
| 04.12.2025 | 6,76 | 6,81 | 6,60 | 6,69 | -0,89% | 572.168,00 |
| 03.12.2025 | 6,71 | 6,78 | 6,42 | 6,75 | 0,90% | 583.492,00 |
| 02.12.2025 | 7,06 | 7,21 | 6,69 | 6,69 | -5,64% | 833.640,00 |
| 01.12.2025 | 7,58 | 7,58 | 6,94 | 7,09 | -7,44% | 844.399,00 |
| 28.11.2025 | 7,41 | 7,76 | 7,37 | 7,66 | 2,00% | 682.636,00 |
| 26.11.2025 | 7,47 | 7,53 | 7,32 | 7,51 | 0,94% | 496.631,00 |
| 25.11.2025 | 7,50 | 7,62 | 7,21 | 7,44 | -0,53% | 489.813,00 |
| 24.11.2025 | 7,35 | 7,55 | 7,20 | 7,48 | 7,16% | 1.203.178,00 |
| 20.11.2025 | 7,31 | 7,42 | 6,96 | 6,98 | -2,65% | 931.415,00 |
| 19.11.2025 | 7,08 | 7,50 | 7,03 | 7,17 | 0,28% | 772.091,00 |
| 18.11.2025 | 6,87 | 7,28 | 6,66 | 7,15 | 3,17% | 1.265.682,00 |
| 17.11.2025 | 6,39 | 7,05 | 6,28 | 6,93 | 7,44% | 1.069.351,00 |
| 13.11.2025 | 6,82 | 7,57 | 6,32 | 6,45 | -2,12% | 3.289.253,00 |
| 12.11.2025 | 6,83 | 6,95 | 6,47 | 6,59 | -2,08% | 754.373,00 |
| 11.11.2025 | 6,86 | 6,93 | 6,53 | 6,73 | -2,60% | 1.381.023,00 |
| 10.11.2025 | 7,00 | 7,15 | 6,62 | 6,91 | 0,29% | 1.492.763,00 |
| 07.11.2025 | 6,50 | 6,95 | 5,98 | 6,89 | 4,47% | 2.016.087,00 |
| 06.11.2025 | 6,44 | 6,80 | 6,26 | 6,60 | 2,89% | 1.181.171,00 |
| 05.11.2025 | 6,38 | 6,58 | 6,27 | 6,41 | 0,47% | 682.338,00 |
| 04.11.2025 | 6,21 | 6,73 | 6,15 | 6,38 | -2,82% | 1.014.256,00 |
| 03.11.2025 | 6,75 | 7,15 | 6,51 | 6,57 | -4,44% | 1.218.970,00 |
| 31.10.2025 | 6,55 | 7,05 | 6,50 | 6,87 | 7,18% | 1.734.150,00 |
| 30.10.2025 | 6,12 | 6,68 | 6,10 | 6,41 | 2,56% | 963.663,00 |