1,860$
3,91%
Echtzeit-Aktienkurs IN8BIO Inc.
Bid:
Ask:
Aktienkurse zur IN8BIO Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,77 | 1,88 | 1,77 | 1,86 | 3,91% | 92.942,00 |
| 28.05.2026 | 1,78 | 1,80 | 1,73 | 1,79 | 0,00% | 99.207,00 |
| 27.05.2026 | 1,68 | 1,84 | 1,68 | 1,79 | 5,92% | 83.743,00 |
| 26.05.2026 | 1,67 | 1,70 | 1,65 | 1,69 | 1,20% | 54.180,00 |
| 22.05.2026 | 1,67 | 1,69 | 1,63 | 1,67 | -0,60% | 87.649,00 |
| 21.05.2026 | 1,54 | 1,75 | 1,54 | 1,68 | 7,01% | 107.814,00 |
| 20.05.2026 | 1,45 | 1,57 | 1,43 | 1,57 | 8,28% | 83.594,00 |
| 19.05.2026 | 1,40 | 1,45 | 1,40 | 1,45 | 1,40% | 38.737,00 |
| 18.05.2026 | 1,50 | 1,50 | 1,40 | 1,43 | -3,05% | 89.552,00 |
| 15.05.2026 | 1,58 | 1,60 | 1,40 | 1,48 | -7,23% | 130.608,00 |
| 14.05.2026 | 1,65 | 1,66 | 1,59 | 1,59 | 0,00% | 22.950,00 |
| 13.05.2026 | 1,62 | 1,62 | 1,59 | 1,59 | -0,62% | 15.509,00 |
| 12.05.2026 | 1,63 | 1,64 | 1,59 | 1,60 | -1,54% | 34.616,00 |
| 11.05.2026 | 1,61 | 1,64 | 1,59 | 1,63 | 2,85% | 67.118,00 |
| 08.05.2026 | 1,66 | 1,66 | 1,55 | 1,58 | -1,25% | 42.515,00 |
| 07.05.2026 | 1,60 | 1,64 | 1,56 | 1,60 | 1,27% | 45.539,00 |
| 06.05.2026 | 1,68 | 1,69 | 1,50 | 1,58 | -2,47% | 74.657,00 |
| 05.05.2026 | 1,60 | 1,65 | 1,60 | 1,62 | 0,62% | 36.828,00 |
| 04.05.2026 | 1,49 | 1,61 | 1,49 | 1,61 | 7,33% | 76.686,00 |
| 01.05.2026 | 1,52 | 1,52 | 1,49 | 1,50 | 2,04% | 22.369,00 |
| 30.04.2026 | 1,48 | 1,49 | 1,44 | 1,47 | -2,00% | 65.202,00 |
| 29.04.2026 | 1,55 | 1,56 | 1,47 | 1,50 | -1,96% | 94.845,00 |
| 28.04.2026 | 1,53 | 1,60 | 1,52 | 1,53 | -1,92% | 52.977,00 |
| 27.04.2026 | 1,48 | 1,61 | 1,48 | 1,56 | 4,00% | 131.082,00 |
| 24.04.2026 | 1,42 | 1,50 | 1,41 | 1,50 | 6,38% | 46.631,00 |
| 23.04.2026 | 1,50 | 1,55 | 1,40 | 1,41 | -6,00% | 46.144,00 |
| 22.04.2026 | 1,55 | 1,55 | 1,48 | 1,50 | 1,35% | 51.561,00 |
| 21.04.2026 | 1,51 | 1,59 | 1,45 | 1,48 | -1,33% | 116.844,00 |
| 20.04.2026 | 1,46 | 1,50 | 1,44 | 1,50 | 4,82% | 73.525,00 |
| 17.04.2026 | 1,46 | 1,47 | 1,42 | 1,43 | -1,31% | 17.818,00 |
| 16.04.2026 | 1,43 | 1,48 | 1,37 | 1,45 | 3,94% | 89.429,00 |
| 15.04.2026 | 1,36 | 1,40 | 1,31 | 1,40 | 1,09% | 58.439,00 |
| 14.04.2026 | 1,44 | 1,44 | 1,35 | 1,38 | 2,22% | 97.551,00 |
| 13.04.2026 | 1,39 | 1,39 | 1,31 | 1,35 | -2,88% | 55.266,00 |
| 10.04.2026 | 1,43 | 1,46 | 1,38 | 1,39 | -2,80% | 34.477,00 |
| 09.04.2026 | 1,45 | 1,49 | 1,40 | 1,43 | -1,38% | 41.845,00 |
| 08.04.2026 | 1,50 | 1,50 | 1,42 | 1,45 | 0,69% | 45.078,00 |
| 07.04.2026 | 1,38 | 1,46 | 1,38 | 1,44 | 2,13% | 19.489,00 |
| 06.04.2026 | 1,45 | 1,50 | 1,41 | 1,41 | -2,08% | 58.936,00 |
| 02.04.2026 | 1,37 | 1,46 | 1,35 | 1,44 | 2,86% | 19.053,00 |
| 01.04.2026 | 1,46 | 1,46 | 1,38 | 1,40 | -5,41% | 58.666,00 |
| 31.03.2026 | 1,38 | 1,51 | 1,38 | 1,48 | 7,25% | 72.860,00 |
| 30.03.2026 | 1,45 | 1,49 | 1,36 | 1,38 | -2,13% | 42.268,00 |
| 27.03.2026 | 1,48 | 1,54 | 1,35 | 1,41 | -4,08% | 87.321,00 |
| 26.03.2026 | 1,55 | 1,55 | 1,45 | 1,47 | -8,70% | 77.316,00 |
| 25.03.2026 | 1,55 | 1,66 | 1,50 | 1,61 | 2,88% | 189.605,00 |
| 24.03.2026 | 1,66 | 1,67 | 1,50 | 1,57 | -5,15% | 54.360,00 |
| 23.03.2026 | 2,00 | 2,00 | 1,58 | 1,65 | -15,60% | 239.317,00 |
| 20.03.2026 | 1,70 | 2,03 | 1,70 | 1,96 | 13,66% | 253.895,00 |
| 19.03.2026 | 1,83 | 1,84 | 1,70 | 1,72 | -4,44% | 34.487,00 |
| 18.03.2026 | 1,86 | 1,98 | 1,79 | 1,80 | -5,76% | 40.008,00 |
| 17.03.2026 | 2,05 | 2,05 | 1,87 | 1,91 | -7,28% | 51.849,00 |
| 16.03.2026 | 1,88 | 2,11 | 1,85 | 2,06 | 8,99% | 95.502,00 |
| 13.03.2026 | 1,90 | 1,99 | 1,82 | 1,89 | -1,05% | 61.121,00 |
| 12.03.2026 | 2,00 | 2,05 | 1,90 | 1,91 | -4,02% | 38.466,00 |
| 11.03.2026 | 1,80 | 2,03 | 1,77 | 1,99 | 6,99% | 102.296,00 |
| 10.03.2026 | 1,75 | 1,98 | 1,75 | 1,86 | 5,08% | 50.625,00 |
| 09.03.2026 | 1,72 | 1,89 | 1,71 | 1,77 | 1,72% | 46.458,00 |
| 06.03.2026 | 1,65 | 1,74 | 1,65 | 1,74 | 0,00% | 9.187,00 |
| 05.03.2026 | 1,70 | 1,74 | 1,61 | 1,74 | 0,00% | 18.008,00 |
| 04.03.2026 | 1,62 | 1,79 | 1,62 | 1,74 | 2,96% | 11.563,00 |
| 03.03.2026 | 1,67 | 1,75 | 1,60 | 1,69 | -1,17% | 27.190,00 |
| 02.03.2026 | 1,67 | 1,73 | 1,62 | 1,71 | 0,59% | 35.700,00 |
| 27.02.2026 | 1,69 | 1,80 | 1,66 | 1,70 | -1,73% | 43.016,00 |
| 26.02.2026 | 1,68 | 1,81 | 1,68 | 1,73 | 4,03% | 23.265,00 |
| 25.02.2026 | 1,60 | 1,72 | 1,59 | 1,66 | 6,60% | 16.319,00 |
| 24.02.2026 | 1,53 | 1,59 | 1,51 | 1,56 | 3,31% | 20.279,00 |
| 23.02.2026 | 1,54 | 1,60 | 1,50 | 1,51 | -2,58% | 15.088,00 |
| 20.02.2026 | 1,63 | 1,69 | 1,48 | 1,55 | -3,13% | 58.992,00 |
| 19.02.2026 | 1,67 | 1,68 | 1,58 | 1,60 | -4,76% | 50.591,00 |
| 18.02.2026 | 1,73 | 1,79 | 1,66 | 1,68 | -2,33% | 34.062,00 |
| 17.02.2026 | 1,75 | 1,79 | 1,72 | 1,72 | -3,37% | 41.046,00 |
| 13.02.2026 | 1,81 | 1,90 | 1,78 | 1,78 | -2,73% | 29.567,00 |
| 12.02.2026 | 1,97 | 2,05 | 1,70 | 1,83 | -8,96% | 47.920,00 |
| 11.02.2026 | 1,92 | 2,02 | 1,86 | 2,01 | 5,24% | 31.533,00 |
| 10.02.2026 | 1,99 | 2,05 | 1,89 | 1,91 | -1,55% | 25.916,00 |
| 09.02.2026 | 1,96 | 2,07 | 1,92 | 1,94 | -4,43% | 58.719,00 |
| 06.02.2026 | 1,85 | 2,03 | 1,85 | 2,03 | 6,84% | 35.800,00 |
| 05.02.2026 | 1,96 | 1,96 | 1,88 | 1,90 | -4,52% | 73.826,00 |
| 04.02.2026 | 2,02 | 2,12 | 1,95 | 1,99 | 0,00% | 29.914,00 |
| 03.02.2026 | 1,96 | 2,09 | 1,95 | 1,99 | 1,53% | 60.537,00 |
| 02.02.2026 | 1,93 | 2,00 | 1,88 | 1,96 | -2,00% | 48.523,00 |
| 30.01.2026 | 1,96 | 2,03 | 1,87 | 2,00 | -0,15% | 36.222,00 |
| 29.01.2026 | 1,95 | 2,05 | 1,91 | 2,00 | 2,19% | 62.973,00 |
| 28.01.2026 | 2,09 | 2,17 | 1,96 | 1,96 | -5,31% | 65.746,00 |
| 27.01.2026 | 2,18 | 2,25 | 2,05 | 2,07 | -5,91% | 57.338,00 |
| 26.01.2026 | 2,33 | 2,40 | 2,20 | 2,20 | -12,35% | 84.859,00 |
| 22.01.2026 | 2,36 | 2,53 | 2,31 | 2,51 | 7,73% | 30.990,00 |
| 21.01.2026 | 2,37 | 2,54 | 2,30 | 2,33 | -1,27% | 52.309,00 |
| 20.01.2026 | 2,55 | 2,60 | 2,36 | 2,36 | -8,88% | 134.585,00 |
| 16.01.2026 | 2,31 | 2,73 | 2,27 | 2,59 | 11,64% | 236.622,00 |
| 15.01.2026 | 2,22 | 2,50 | 2,17 | 2,32 | 4,04% | 123.011,00 |
| 14.01.2026 | 2,15 | 2,31 | 2,15 | 2,23 | 2,76% | 70.886,00 |
| 13.01.2026 | 2,21 | 2,24 | 2,12 | 2,17 | -0,46% | 78.156,00 |
| 12.01.2026 | 2,34 | 2,35 | 2,10 | 2,18 | -7,23% | 152.065,00 |
| 09.01.2026 | 2,35 | 2,55 | 2,22 | 2,35 | -2,08% | 188.632,00 |
| 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 |