4,615$
-3,45%
Echtzeit-Aktienkurs Immuneering Corp
Bid:
Ask:
Aktienkurse zur Immuneering Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 4,74 | 4,81 | 4,54 | 4,62 | -3,45% | 1.165.307,00 |
| 08.09.2026 | 4,82 | 4,89 | 4,69 | 4,78 | -0,83% | 1.032.830,00 |
| 04.09.2026 | 4,94 | 5,00 | 4,81 | 4,82 | -4,37% | 1.000.331,00 |
| 03.09.2026 | 5,09 | 5,11 | 4,93 | 5,04 | 0,20% | 424.331,00 |
| 02.09.2026 | 4,85 | 5,06 | 4,80 | 5,03 | 3,71% | 678.287,00 |
| 01.09.2026 | 4,90 | 4,99 | 4,84 | 4,85 | -2,81% | 434.765,00 |
| 31.08.2026 | 5,00 | 5,01 | 4,86 | 4,99 | 0,00% | 586.160,00 |
| 28.08.2026 | 5,21 | 5,21 | 4,94 | 4,99 | -4,59% | 792.337,00 |
| 27.08.2026 | 5,19 | 5,40 | 5,12 | 5,23 | 1,55% | 787.728,00 |
| 26.08.2026 | 5,23 | 5,23 | 5,11 | 5,15 | -1,57% | 445.200,00 |
| 25.08.2026 | 5,24 | 5,38 | 5,22 | 5,23 | 1,00% | 362.875,00 |
| 24.08.2026 | 5,31 | 5,34 | 5,13 | 5,18 | -2,17% | 400.513,00 |
| 21.08.2026 | 5,31 | 5,43 | 5,28 | 5,30 | 0,57% | 443.345,00 |
| 20.08.2026 | 5,25 | 5,37 | 5,20 | 5,27 | -1,22% | 471.063,00 |
| 19.08.2026 | 5,18 | 5,37 | 5,14 | 5,33 | 6,07% | 748.792,00 |
| 18.08.2026 | 5,14 | 5,20 | 4,96 | 5,03 | -3,55% | 511.931,00 |
| 17.08.2026 | 5,00 | 5,27 | 4,99 | 5,21 | 2,96% | 485.630,00 |
| 14.08.2026 | 5,18 | 5,18 | 4,93 | 5,06 | -2,88% | 523.769,00 |
| 13.08.2026 | 5,06 | 5,26 | 5,06 | 5,21 | 2,36% | 1.082.563,00 |
| 12.08.2026 | 4,84 | 5,10 | 4,73 | 5,09 | 5,93% | 902.193,00 |
| 11.08.2026 | 4,55 | 4,87 | 4,55 | 4,81 | 5,60% | 1.064.917,00 |
| 10.08.2026 | 4,52 | 4,65 | 4,51 | 4,55 | 0,78% | 705.925,00 |
| 07.08.2026 | 4,53 | 4,57 | 4,43 | 4,52 | 1,35% | 720.249,00 |
| 06.08.2026 | 4,64 | 4,72 | 4,35 | 4,46 | 1,48% | 768.566,00 |
| 05.08.2026 | 4,46 | 4,49 | 4,32 | 4,39 | -0,34% | 508.362,00 |
| 04.08.2026 | 4,22 | 4,41 | 4,21 | 4,41 | 5,64% | 764.699,00 |
| 03.08.2026 | 4,15 | 4,26 | 4,07 | 4,17 | 0,97% | 497.361,00 |
| 31.07.2026 | 4,28 | 4,28 | 4,06 | 4,13 | -2,36% | 408.621,00 |
| 30.07.2026 | 4,09 | 4,28 | 4,07 | 4,23 | 4,32% | 509.333,00 |
| 29.07.2026 | 4,30 | 4,33 | 4,03 | 4,06 | -4,36% | 800.873,00 |
| 28.07.2026 | 4,36 | 4,36 | 4,08 | 4,24 | -2,75% | 711.975,00 |
| 27.07.2026 | 4,39 | 4,51 | 4,33 | 4,36 | 0,58% | 459.546,00 |
| 24.07.2026 | 4,42 | 4,42 | 4,29 | 4,34 | -1,48% | 465.004,00 |
| 23.07.2026 | 4,37 | 4,43 | 4,28 | 4,40 | -1,57% | 513.554,00 |
| 22.07.2026 | 4,43 | 4,51 | 4,40 | 4,47 | 0,45% | 615.753,00 |
| 21.07.2026 | 4,30 | 4,51 | 4,27 | 4,45 | 3,97% | 751.829,00 |
| 20.07.2026 | 4,77 | 4,91 | 4,28 | 4,28 | -7,66% | 1.197.192,00 |
| 17.07.2026 | 4,72 | 4,89 | 4,62 | 4,64 | -3,03% | 1.433.720,00 |
| 16.07.2026 | 5,13 | 5,16 | 4,75 | 4,78 | -7,54% | 1.279.472,00 |
| 15.07.2026 | 5,18 | 5,20 | 5,06 | 5,17 | -1,15% | 525.565,00 |
| 14.07.2026 | 5,17 | 5,25 | 5,11 | 5,23 | 1,16% | 566.243,00 |
| 13.07.2026 | 5,07 | 5,18 | 4,93 | 5,17 | 1,17% | 703.794,00 |
| 10.07.2026 | 5,33 | 5,33 | 5,01 | 5,11 | -4,75% | 827.678,00 |
| 09.07.2026 | 5,44 | 5,70 | 5,34 | 5,37 | -2,90% | 1.051.476,00 |
| 08.07.2026 | 5,10 | 5,56 | 5,10 | 5,53 | 8,12% | 1.583.346,00 |
| 07.07.2026 | 5,11 | 5,23 | 4,99 | 5,11 | -0,58% | 1.000.366,00 |
| 06.07.2026 | 5,20 | 5,30 | 5,11 | 5,14 | -0,96% | 834.181,00 |
| 02.07.2026 | 5,07 | 5,25 | 5,01 | 5,19 | 2,77% | 1.162.462,00 |
| 01.07.2026 | 4,99 | 5,18 | 4,88 | 5,05 | 1,30% | 1.099.851,00 |
| 30.06.2026 | 5,06 | 5,12 | 4,84 | 4,99 | -1,29% | 1.282.699,00 |
| 29.06.2026 | 4,64 | 5,14 | 4,64 | 5,05 | 6,09% | 1.934.494,00 |
| 26.06.2026 | 4,49 | 4,78 | 4,49 | 4,76 | 5,08% | 7.944.567,00 |
| 25.06.2026 | 4,68 | 4,80 | 4,47 | 4,53 | -1,41% | 961.590,00 |
| 24.06.2026 | 4,60 | 4,65 | 4,52 | 4,60 | 0,77% | 1.291.253,00 |
| 23.06.2026 | 4,38 | 4,67 | 4,38 | 4,56 | 2,70% | 932.795,00 |
| 22.06.2026 | 4,39 | 4,69 | 4,37 | 4,44 | 0,68% | 1.068.321,00 |
| 18.06.2026 | 4,47 | 4,52 | 4,26 | 4,41 | 0,00% | 1.010.496,00 |
| 17.06.2026 | 4,18 | 4,55 | 4,16 | 4,41 | 7,56% | 1.879.871,00 |
| 16.06.2026 | 4,19 | 4,29 | 4,09 | 4,10 | -2,15% | 1.105.757,00 |
| 15.06.2026 | 4,27 | 4,33 | 4,13 | 4,19 | 0,00% | 899.853,00 |
| 12.06.2026 | 4,11 | 4,30 | 4,07 | 4,19 | 1,95% | 1.547.804,00 |
| 11.06.2026 | 3,99 | 4,24 | 3,86 | 4,11 | 5,12% | 2.191.484,00 |
| 10.06.2026 | 3,99 | 4,18 | 3,90 | 3,91 | -2,86% | 1.112.861,00 |
| 09.06.2026 | 3,97 | 4,14 | 3,90 | 4,03 | 2,42% | 1.380.204,00 |
| 08.06.2026 | 4,29 | 4,32 | 3,90 | 3,93 | -7,64% | 2.121.169,00 |
| 05.06.2026 | 4,46 | 4,47 | 4,20 | 4,26 | -5,02% | 1.418.141,00 |
| 04.06.2026 | 4,49 | 4,67 | 4,48 | 4,48 | -1,54% | 1.063.637,00 |
| 03.06.2026 | 4,29 | 4,60 | 4,23 | 4,55 | 6,31% | 1.937.830,00 |
| 02.06.2026 | 4,54 | 4,60 | 4,24 | 4,28 | -4,78% | 2.486.047,00 |
| 01.06.2026 | 5,66 | 5,68 | 4,34 | 4,50 | -22,23% | 8.870.754,00 |
| 29.05.2026 | 5,17 | 5,85 | 5,06 | 5,78 | 14,23% | 2.907.896,00 |
| 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 |