2,120$
-0,93%
Echtzeit-Aktienkurs IN8BIO Inc.
Bid:
Ask:
Aktienkurse zur IN8BIO Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,14 | 2,29 | 2,09 | 2,12 | -0,93% | 27.969,00 |
| 14.10.2025 | 2,18 | 2,19 | 2,08 | 2,14 | -1,38% | 32.896,00 |
| 13.10.2025 | 2,10 | 2,29 | 2,10 | 2,17 | 3,33% | 26.895,00 |
| 10.10.2025 | 2,26 | 2,34 | 2,10 | 2,10 | -9,87% | 77.734,00 |
| 09.10.2025 | 2,40 | 2,51 | 2,30 | 2,33 | -3,32% | 41.545,00 |
| 08.10.2025 | 2,48 | 2,65 | 2,32 | 2,41 | -2,03% | 157.329,00 |
| 07.10.2025 | 2,34 | 2,49 | 2,31 | 2,46 | 4,68% | 117.743,00 |
| 06.10.2025 | 2,39 | 2,43 | 2,33 | 2,35 | 2,62% | 52.101,00 |
| 02.10.2025 | 2,28 | 2,49 | 2,26 | 2,29 | 1,33% | 187.594,00 |
| 01.10.2025 | 2,14 | 2,30 | 2,14 | 2,26 | 3,67% | 20.374,00 |
| 30.09.2025 | 2,24 | 2,32 | 2,16 | 2,18 | -3,54% | 49.974,00 |
| 29.09.2025 | 2,28 | 2,49 | 2,23 | 2,26 | -1,31% | 242.354,00 |
| 26.09.2025 | 2,13 | 2,34 | 2,13 | 2,29 | 9,57% | 267.063,00 |
| 25.09.2025 | 2,09 | 2,12 | 2,04 | 2,09 | 0,00% | 26.139,00 |
| 24.09.2025 | 2,06 | 2,13 | 2,05 | 2,09 | 1,95% | 29.263,00 |
| 23.09.2025 | 2,11 | 2,18 | 2,04 | 2,05 | -2,84% | 52.153,00 |
| 22.09.2025 | 2,04 | 2,17 | 2,01 | 2,11 | 5,50% | 72.671,00 |
| 19.09.2025 | 2,06 | 2,11 | 2,00 | 2,00 | -3,38% | 58.738,00 |
| 18.09.2025 | 2,01 | 2,09 | 1,99 | 2,07 | 3,50% | 37.674,00 |
| 17.09.2025 | 2,04 | 2,06 | 1,98 | 2,00 | -0,99% | 43.650,00 |
| 16.09.2025 | 2,02 | 2,06 | 1,99 | 2,02 | 1,00% | 35.821,00 |
| 15.09.2025 | 2,11 | 2,17 | 1,99 | 2,00 | -4,76% | 70.648,00 |
| 12.09.2025 | 2,10 | 2,20 | 2,01 | 2,10 | 0,48% | 68.567,00 |
| 11.09.2025 | 1,93 | 2,12 | 1,93 | 2,09 | 9,42% | 48.337,00 |
| 10.09.2025 | 2,00 | 2,04 | 1,91 | 1,91 | -5,12% | 68.812,00 |
| 09.09.2025 | 2,16 | 2,16 | 1,98 | 2,01 | -6,81% | 106.571,00 |
| 08.09.2025 | 2,16 | 2,18 | 2,10 | 2,16 | -0,23% | 24.242,00 |
| 05.09.2025 | 2,15 | 2,19 | 2,09 | 2,17 | -0,69% | 43.071,00 |
| 04.09.2025 | 2,21 | 2,21 | 2,14 | 2,18 | -1,58% | 26.273,00 |
| 03.09.2025 | 2,22 | 2,26 | 2,20 | 2,22 | 0,23% | 21.261,00 |
| 02.09.2025 | 2,22 | 2,22 | 2,18 | 2,21 | 0,00% | 26.032,00 |
| 29.08.2025 | 2,26 | 2,27 | 2,19 | 2,21 | -2,21% | 20.523,00 |
| 28.08.2025 | 2,30 | 2,30 | 2,24 | 2,26 | -0,88% | 32.498,00 |
| 27.08.2025 | 2,25 | 2,30 | 2,17 | 2,28 | 1,79% | 59.644,00 |
| 26.08.2025 | 2,19 | 2,25 | 2,19 | 2,24 | 2,28% | 29.903,00 |
| 25.08.2025 | 2,26 | 2,29 | 2,18 | 2,19 | -3,10% | 34.451,00 |
| 22.08.2025 | 2,24 | 2,34 | 2,23 | 2,26 | 0,89% | 44.585,00 |
| 21.08.2025 | 2,17 | 2,29 | 2,13 | 2,24 | 1,36% | 71.763,00 |
| 20.08.2025 | 2,26 | 2,26 | 2,10 | 2,21 | -3,07% | 57.523,00 |
| 19.08.2025 | 2,35 | 2,39 | 2,23 | 2,28 | -4,60% | 62.510,00 |
| 18.08.2025 | 2,33 | 2,44 | 2,32 | 2,39 | 0,84% | 70.659,00 |
| 15.08.2025 | 2,41 | 2,46 | 2,30 | 2,37 | -1,25% | 109.591,00 |
| 14.08.2025 | 2,26 | 2,40 | 2,26 | 2,40 | 4,80% | 62.157,00 |
| 13.08.2025 | 2,24 | 2,30 | 2,20 | 2,29 | 1,78% | 74.030,00 |
| 12.08.2025 | 2,28 | 2,30 | 2,22 | 2,25 | -0,88% | 48.727,00 |
| 11.08.2025 | 2,34 | 2,36 | 2,27 | 2,27 | -1,73% | 85.699,00 |
| 08.08.2025 | 2,15 | 2,38 | 2,15 | 2,31 | 7,44% | 156.842,00 |
| 07.08.2025 | 2,14 | 2,18 | 2,07 | 2,15 | 2,38% | 52.558,00 |
| 06.08.2025 | 2,16 | 2,19 | 2,01 | 2,10 | -3,23% | 95.593,00 |
| 05.08.2025 | 2,15 | 2,18 | 2,09 | 2,17 | 3,83% | 83.303,00 |
| 04.08.2025 | 2,10 | 2,10 | 1,98 | 2,09 | -1,42% | 116.100,00 |
| 01.08.2025 | 2,10 | 2,19 | 2,07 | 2,12 | 0,00% | 125.508,00 |
| 31.07.2025 | 2,16 | 2,19 | 2,11 | 2,12 | -1,40% | 46.654,00 |
| 30.07.2025 | 2,26 | 2,26 | 2,12 | 2,15 | -2,27% | 122.476,00 |
| 29.07.2025 | 2,38 | 2,38 | 2,15 | 2,20 | -6,38% | 156.841,00 |
| 28.07.2025 | 2,46 | 2,57 | 2,33 | 2,35 | -3,69% | 174.482,00 |
| 25.07.2025 | 2,42 | 2,46 | 2,30 | 2,44 | 1,24% | 118.475,00 |
| 24.07.2025 | 2,48 | 2,49 | 2,35 | 2,41 | -2,03% | 96.255,00 |
| 23.07.2025 | 2,38 | 2,49 | 2,33 | 2,46 | 3,80% | 165.853,00 |
| 22.07.2025 | 2,33 | 2,39 | 2,30 | 2,37 | 3,04% | 120.667,00 |
| 21.07.2025 | 2,20 | 2,33 | 2,17 | 2,30 | 5,99% | 171.477,00 |
| 18.07.2025 | 2,20 | 2,23 | 2,13 | 2,17 | -1,36% | 103.978,00 |
| 17.07.2025 | 2,21 | 2,25 | 2,15 | 2,20 | 0,00% | 164.578,00 |
| 16.07.2025 | 2,17 | 2,24 | 2,16 | 2,20 | 1,62% | 160.286,00 |
| 15.07.2025 | 2,22 | 2,27 | 2,14 | 2,17 | -2,48% | 103.999,00 |
| 14.07.2025 | 2,32 | 2,36 | 2,21 | 2,22 | -3,06% | 141.254,00 |
| 11.07.2025 | 2,28 | 2,32 | 2,21 | 2,29 | 0,00% | 130.533,00 |
| 10.07.2025 | 2,53 | 2,53 | 2,24 | 2,29 | -8,03% | 293.848,00 |
| 09.07.2025 | 2,26 | 2,51 | 2,26 | 2,49 | 13,18% | 339.936,00 |
| 08.07.2025 | 2,13 | 2,21 | 2,12 | 2,20 | 4,76% | 55.677,00 |
| 07.07.2025 | 2,18 | 2,20 | 2,10 | 2,10 | -3,67% | 94.427,00 |
| 03.07.2025 | 2,12 | 2,30 | 2,12 | 2,18 | 1,87% | 98.996,00 |
| 02.07.2025 | 2,07 | 2,19 | 2,05 | 2,14 | 3,38% | 206.971,00 |
| 01.07.2025 | 2,09 | 2,14 | 2,06 | 2,07 | -0,48% | 105.541,00 |
| 30.06.2025 | 2,13 | 2,18 | 2,06 | 2,08 | -2,80% | 140.515,00 |
| 27.06.2025 | 2,17 | 2,19 | 2,11 | 2,14 | -0,93% | 128.620,00 |
| 26.06.2025 | 2,20 | 2,20 | 2,10 | 2,16 | -0,92% | 128.832,00 |
| 25.06.2025 | 2,25 | 2,30 | 2,13 | 2,18 | -2,68% | 136.231,00 |
| 24.06.2025 | 2,25 | 2,30 | 2,20 | 2,24 | 0,45% | 187.019,00 |
| 23.06.2025 | 2,17 | 2,31 | 2,16 | 2,23 | 1,36% | 248.413,00 |
| 20.06.2025 | 2,15 | 2,23 | 2,11 | 2,20 | 3,29% | 150.333,00 |
| 18.06.2025 | 2,13 | 2,22 | 2,06 | 2,13 | -0,47% | 134.650,00 |
| 17.06.2025 | 2,21 | 2,27 | 2,10 | 2,14 | -3,17% | 114.611,00 |
| 16.06.2025 | 2,28 | 2,29 | 2,13 | 2,21 | -2,21% | 239.149,00 |
| 13.06.2025 | 2,33 | 2,36 | 2,22 | 2,26 | -5,04% | 156.604,00 |
| 12.06.2025 | 2,55 | 2,55 | 2,36 | 2,38 | -6,30% | 242.772,00 |
| 11.06.2025 | 2,89 | 2,90 | 2,46 | 2,54 | -11,81% | 522.222,00 |
| 10.06.2025 | 3,04 | 3,12 | 2,86 | 2,88 | -6,49% | 282.853,00 |
| 09.06.2025 | 3,61 | 3,66 | 2,82 | 3,08 | -26,14% | 1.456.980,00 |
| 06.06.2025 | 3,58 | 4,17 | 2,85 | 4,17 | 3.346,28% | 508.231,00 |
| 05.06.2025 | 0,12 | 0,13 | 0,11 | 0,12 | -0,82% | 3.643.703,00 |
| 04.06.2025 | 0,11 | 0,12 | 0,10 | 0,12 | -1,61% | 9.270.523,00 |
| 03.06.2025 | 0,14 | 0,14 | 0,12 | 0,12 | -7,46% | 7.921.523,00 |
| 02.06.2025 | 0,13 | 0,14 | 0,13 | 0,13 | -7,59% | 16.089.300,00 |
| 30.05.2025 | 0,14 | 0,15 | 0,13 | 0,15 | -5,23% | 48.955.043,00 |
| 29.05.2025 | 0,15 | 0,19 | 0,15 | 0,15 | 7,75% | 6.521.307,00 |
| 28.05.2025 | 0,15 | 0,15 | 0,13 | 0,14 | -1,39% | 3.164.113,00 |
| 27.05.2025 | 0,15 | 0,16 | 0,14 | 0,14 | -0,69% | 3.809.925,00 |
| 23.05.2025 | 0,13 | 0,15 | 0,13 | 0,15 | 9,02% | 2.642.350,00 |
| 22.05.2025 | 0,13 | 0,14 | 0,13 | 0,13 | 5,56% | 718.345,00 |