2,400$
-4,00%
Echtzeit-Aktienkurs IN8BIO Inc.
Bid:
Ask:
Aktienkurse zur IN8BIO Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 2,50 | 2,50 | 2,15 | 2,40 | -4,00% | 246.273,00 |
| 07.01.2026 | 2,48 | 2,60 | 2,39 | 2,50 | 0,40% | 104.274,00 |
| 06.01.2026 | 2,48 | 2,60 | 2,33 | 2,49 | 0,81% | 111.955,00 |
| 05.01.2026 | 2,53 | 2,53 | 2,39 | 2,47 | 0,41% | 90.172,00 |
| 02.01.2026 | 2,32 | 2,59 | 2,25 | 2,46 | 5,13% | 257.630,00 |
| 31.12.2025 | 2,31 | 2,38 | 2,24 | 2,34 | 0,43% | 110.547,00 |
| 30.12.2025 | 2,02 | 2,34 | 2,02 | 2,33 | 15,92% | 228.139,00 |
| 29.12.2025 | 2,20 | 2,24 | 1,93 | 2,01 | -9,87% | 242.317,00 |
| 26.12.2025 | 1,92 | 2,24 | 1,82 | 2,23 | 11,50% | 281.608,00 |
| 24.12.2025 | 1,74 | 2,00 | 1,71 | 2,00 | 14,29% | 287.323,00 |
| 23.12.2025 | 1,55 | 1,79 | 1,35 | 1,75 | 12,90% | 511.407,00 |
| 22.12.2025 | 1,21 | 1,58 | 1,20 | 1,55 | 26,02% | 736.661,00 |
| 19.12.2025 | 1,46 | 1,48 | 1,17 | 1,23 | -10,22% | 10.716.481,00 |
| 18.12.2025 | 1,41 | 1,41 | 1,32 | 1,37 | -3,52% | 74.512,00 |
| 17.12.2025 | 1,50 | 1,50 | 1,38 | 1,42 | -5,33% | 50.897,00 |
| 16.12.2025 | 1,55 | 1,57 | 1,45 | 1,50 | -5,66% | 73.949,00 |
| 15.12.2025 | 1,72 | 1,72 | 1,53 | 1,59 | -5,36% | 74.276,00 |
| 12.12.2025 | 1,76 | 1,87 | 1,67 | 1,68 | -2,89% | 85.790,00 |
| 11.12.2025 | 1,76 | 1,79 | 1,71 | 1,73 | -2,26% | 31.918,00 |
| 10.12.2025 | 1,70 | 1,80 | 1,70 | 1,77 | 2,91% | 39.080,00 |
| 09.12.2025 | 1,77 | 1,79 | 1,70 | 1,72 | -2,82% | 40.675,00 |
| 08.12.2025 | 1,82 | 1,83 | 1,77 | 1,77 | 0,00% | 26.161,00 |
| 05.12.2025 | 1,85 | 1,89 | 1,76 | 1,77 | -2,75% | 26.182,00 |
| 04.12.2025 | 1,78 | 1,84 | 1,76 | 1,82 | 4,00% | 36.166,00 |
| 03.12.2025 | 1,80 | 1,81 | 1,73 | 1,75 | -1,69% | 20.405,00 |
| 02.12.2025 | 1,95 | 1,97 | 1,77 | 1,78 | -8,72% | 61.234,00 |
| 01.12.2025 | 2,05 | 2,11 | 1,95 | 1,95 | -1,52% | 68.064,00 |
| 28.11.2025 | 1,98 | 2,04 | 1,98 | 1,98 | -1,49% | 19.420,00 |
| 26.11.2025 | 1,91 | 2,09 | 1,88 | 2,01 | 6,35% | 63.508,00 |
| 25.11.2025 | 1,96 | 2,00 | 1,89 | 1,89 | -4,55% | 37.266,00 |
| 24.11.2025 | 1,70 | 1,98 | 1,68 | 1,98 | 24,53% | 164.233,00 |
| 20.11.2025 | 1,68 | 1,73 | 1,59 | 1,59 | -1,85% | 74.733,00 |
| 19.11.2025 | 1,64 | 1,65 | 1,60 | 1,62 | -1,22% | 34.899,00 |
| 18.11.2025 | 1,62 | 1,67 | 1,58 | 1,64 | 2,82% | 71.810,00 |
| 17.11.2025 | 1,59 | 1,72 | 1,58 | 1,60 | -2,74% | 35.049,00 |
| 13.11.2025 | 1,67 | 1,77 | 1,62 | 1,64 | -2,96% | 59.248,00 |
| 12.11.2025 | 1,67 | 1,69 | 1,64 | 1,69 | 0,60% | 27.752,00 |
| 11.11.2025 | 1,72 | 1,89 | 1,66 | 1,68 | -2,33% | 52.501,00 |
| 10.11.2025 | 1,61 | 1,80 | 1,56 | 1,72 | 10,97% | 84.518,00 |
| 07.11.2025 | 1,60 | 1,75 | 1,53 | 1,55 | -6,63% | 86.950,00 |
| 06.11.2025 | 1,65 | 1,73 | 1,64 | 1,66 | 1,22% | 61.409,00 |
| 05.11.2025 | 1,63 | 1,70 | 1,60 | 1,64 | -0,73% | 53.718,00 |
| 04.11.2025 | 1,96 | 2,14 | 1,54 | 1,65 | -11,80% | 270.466,00 |
| 03.11.2025 | 1,95 | 1,95 | 1,82 | 1,87 | -2,45% | 68.430,00 |
| 31.10.2025 | 1,97 | 2,02 | 1,92 | 1,92 | -4,00% | 92.691,00 |
| 30.10.2025 | 2,00 | 2,05 | 1,95 | 2,00 | 0,00% | 71.460,00 |
| 29.10.2025 | 2,08 | 2,10 | 1,98 | 2,00 | -4,76% | 78.211,00 |
| 28.10.2025 | 2,08 | 2,14 | 2,06 | 2,10 | 0,00% | 47.497,00 |
| 27.10.2025 | 2,12 | 2,15 | 2,04 | 2,10 | -1,87% | 180.667,00 |
| 24.10.2025 | 2,10 | 2,16 | 2,07 | 2,14 | 1,90% | 14.688,00 |
| 23.10.2025 | 2,08 | 2,16 | 2,04 | 2,10 | 0,96% | 40.979,00 |
| 22.10.2025 | 2,05 | 2,12 | 2,04 | 2,08 | -0,48% | 47.295,00 |
| 21.10.2025 | 2,12 | 2,18 | 2,09 | 2,09 | -2,79% | 17.595,00 |
| 20.10.2025 | 2,11 | 2,16 | 2,09 | 2,15 | 3,86% | 19.549,00 |
| 17.10.2025 | 2,05 | 2,09 | 2,04 | 2,07 | -1,90% | 41.998,00 |
| 16.10.2025 | 2,15 | 2,18 | 2,04 | 2,11 | -0,47% | 66.955,00 |
| 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 |