5,060$
-5,15%
Echtzeit-Aktienkurs Immuneering Corp
Bid:
Ask:
Aktienkurse zur Immuneering Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 5,36 | 5,46 | 5,05 | 5,06 | -5,15% | 2.716.121,00 |
| 27.05.2026 | 5,32 | 5,96 | 5,31 | 5,34 | 1,04% | 1.956.903,00 |
| 26.05.2026 | 5,40 | 5,44 | 5,01 | 5,28 | -2,04% | 2.082.045,00 |
| 22.05.2026 | 5,99 | 6,89 | 5,29 | 5,39 | 3,26% | 10.177.181,00 |
| 21.05.2026 | 4,95 | 5,27 | 4,90 | 5,22 | 3,67% | 809.353,00 |
| 20.05.2026 | 4,86 | 5,11 | 4,85 | 5,04 | 2,97% | 630.247,00 |
| 19.05.2026 | 4,91 | 4,93 | 4,81 | 4,89 | 0,20% | 696.152,00 |
| 18.05.2026 | 5,07 | 5,19 | 4,86 | 4,88 | -5,52% | 1.072.481,00 |
| 15.05.2026 | 5,10 | 5,25 | 5,03 | 5,17 | 0,49% | 639.863,00 |
| 14.05.2026 | 5,36 | 5,42 | 5,06 | 5,14 | -4,46% | 878.889,00 |
| 13.05.2026 | 5,21 | 5,39 | 5,11 | 5,38 | 4,06% | 499.511,00 |
| 12.05.2026 | 5,20 | 5,26 | 5,03 | 5,17 | -0,58% | 535.799,00 |
| 11.05.2026 | 5,24 | 5,46 | 5,20 | 5,20 | -0,38% | 557.378,00 |
| 08.05.2026 | 5,22 | 5,26 | 5,11 | 5,22 | -0,10% | 497.106,00 |
| 07.05.2026 | 5,21 | 5,27 | 5,10 | 5,23 | 0,67% | 550.232,00 |
| 06.05.2026 | 5,40 | 5,40 | 5,06 | 5,19 | -2,81% | 1.057.547,00 |
| 05.05.2026 | 5,45 | 5,51 | 5,16 | 5,34 | -0,84% | 679.081,00 |
| 04.05.2026 | 5,40 | 5,53 | 5,32 | 5,39 | 0,09% | 791.489,00 |
| 01.05.2026 | 5,22 | 5,44 | 5,18 | 5,38 | 2,38% | 646.996,00 |
| 30.04.2026 | 5,28 | 5,38 | 5,16 | 5,26 | -0,10% | 761.147,00 |
| 29.04.2026 | 5,23 | 5,34 | 5,16 | 5,26 | 0,57% | 562.308,00 |
| 28.04.2026 | 5,76 | 5,99 | 5,20 | 5,23 | -9,20% | 1.139.630,00 |
| 27.04.2026 | 6,04 | 6,22 | 5,72 | 5,76 | -4,56% | 755.555,00 |
| 24.04.2026 | 6,17 | 6,22 | 5,82 | 6,04 | -1,23% | 746.736,00 |
| 23.04.2026 | 5,89 | 6,15 | 5,80 | 6,11 | 3,74% | 930.915,00 |
| 22.04.2026 | 5,59 | 5,92 | 5,51 | 5,89 | 6,13% | 901.257,00 |
| 21.04.2026 | 5,54 | 5,72 | 5,47 | 5,55 | 0,36% | 718.875,00 |
| 20.04.2026 | 5,64 | 5,68 | 5,28 | 5,53 | -0,36% | 712.331,00 |
| 17.04.2026 | 5,73 | 5,86 | 5,50 | 5,55 | -0,36% | 811.032,00 |
| 16.04.2026 | 5,75 | 5,76 | 5,43 | 5,57 | -3,13% | 1.044.578,00 |
| 15.04.2026 | 5,44 | 5,75 | 5,25 | 5,75 | 6,28% | 893.306,00 |
| 14.04.2026 | 5,77 | 5,83 | 5,39 | 5,41 | -5,09% | 994.042,00 |
| 13.04.2026 | 5,52 | 5,85 | 5,47 | 5,70 | 3,26% | 776.946,00 |
| 10.04.2026 | 5,63 | 5,77 | 5,45 | 5,52 | -2,47% | 573.622,00 |
| 09.04.2026 | 5,42 | 5,68 | 5,38 | 5,66 | 2,91% | 875.488,00 |
| 08.04.2026 | 5,40 | 5,54 | 5,32 | 5,50 | 5,16% | 518.026,00 |
| 07.04.2026 | 5,36 | 5,37 | 5,18 | 5,23 | -3,15% | 932.941,00 |
| 06.04.2026 | 5,47 | 5,58 | 5,32 | 5,40 | -0,92% | 655.388,00 |
| 02.04.2026 | 5,19 | 5,59 | 5,19 | 5,45 | 2,25% | 597.449,00 |
| 01.04.2026 | 5,32 | 5,53 | 5,25 | 5,33 | 1,43% | 532.024,00 |
| 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 | 2,62% | 655.260,00 |
| 23.02.2026 | 5,00 | 5,15 | 4,93 | 4,97 | -0,70% | 620.123,00 |
| 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 |