1,080$
1,89%
Echtzeit-Aktienkurs IN8BIO Inc.
Bid:
Ask:
Aktienkurse zur IN8BIO Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,06 | 1,08 | 0,96 | 1,08 | 1,89% | 82.226,00 |
| 29.07.2026 | 1,12 | 1,13 | 1,06 | 1,06 | -4,50% | 57.615,00 |
| 28.07.2026 | 1,18 | 1,18 | 1,10 | 1,11 | -6,72% | 81.679,00 |
| 27.07.2026 | 1,23 | 1,24 | 1,18 | 1,19 | -1,65% | 26.384,00 |
| 24.07.2026 | 1,20 | 1,24 | 1,20 | 1,21 | 0,83% | 30.214,00 |
| 23.07.2026 | 1,22 | 1,22 | 1,19 | 1,20 | -2,44% | 28.781,00 |
| 22.07.2026 | 1,25 | 1,25 | 1,23 | 1,23 | -0,81% | 22.194,00 |
| 21.07.2026 | 1,22 | 1,25 | 1,22 | 1,24 | -1,20% | 34.733,00 |
| 20.07.2026 | 1,33 | 1,33 | 1,23 | 1,26 | -4,20% | 50.473,00 |
| 17.07.2026 | 1,35 | 1,37 | 1,31 | 1,31 | -5,76% | 63.504,00 |
| 16.07.2026 | 1,44 | 1,46 | 1,39 | 1,39 | -3,14% | 105.006,00 |
| 15.07.2026 | 1,38 | 1,46 | 1,38 | 1,44 | 4,36% | 75.240,00 |
| 14.07.2026 | 1,36 | 1,38 | 1,35 | 1,38 | 1,85% | 16.249,00 |
| 13.07.2026 | 1,32 | 1,38 | 1,32 | 1,35 | 2,27% | 75.141,00 |
| 10.07.2026 | 1,44 | 1,44 | 1,31 | 1,32 | -5,38% | 113.176,00 |
| 09.07.2026 | 1,44 | 1,44 | 1,34 | 1,40 | 1,09% | 69.684,00 |
| 08.07.2026 | 1,40 | 1,44 | 1,35 | 1,38 | -0,72% | 32.162,00 |
| 07.07.2026 | 1,45 | 1,46 | 1,28 | 1,39 | -2,80% | 66.215,00 |
| 06.07.2026 | 1,44 | 1,46 | 1,39 | 1,43 | 0,70% | 49.135,00 |
| 02.07.2026 | 1,46 | 1,46 | 1,40 | 1,42 | 0,35% | 18.941,00 |
| 01.07.2026 | 1,42 | 1,45 | 1,40 | 1,42 | -0,70% | 16.769,00 |
| 30.06.2026 | 1,43 | 1,43 | 1,42 | 1,43 | -1,38% | 11.774,00 |
| 29.06.2026 | 1,38 | 1,45 | 1,38 | 1,45 | 6,25% | 51.005,00 |
| 26.06.2026 | 1,36 | 1,38 | 1,32 | 1,36 | -0,44% | 43.625,00 |
| 25.06.2026 | 1,50 | 1,50 | 1,34 | 1,37 | -7,70% | 80.774,00 |
| 24.06.2026 | 1,49 | 1,53 | 1,45 | 1,48 | 1,37% | 37.731,00 |
| 23.06.2026 | 1,42 | 1,50 | 1,42 | 1,46 | -0,34% | 15.152,00 |
| 22.06.2026 | 1,42 | 1,48 | 1,42 | 1,47 | 2,45% | 11.346,00 |
| 18.06.2026 | 1,43 | 1,50 | 1,43 | 1,43 | -0,21% | 52.942,00 |
| 17.06.2026 | 1,40 | 1,44 | 1,39 | 1,43 | 2,72% | 22.545,00 |
| 16.06.2026 | 1,41 | 1,44 | 1,38 | 1,40 | -1,06% | 40.494,00 |
| 15.06.2026 | 1,45 | 1,46 | 1,41 | 1,41 | -1,40% | 30.678,00 |
| 12.06.2026 | 1,47 | 1,47 | 1,41 | 1,43 | -0,69% | 11.077,00 |
| 11.06.2026 | 1,38 | 1,44 | 1,32 | 1,44 | 2,86% | 57.881,00 |
| 10.06.2026 | 1,41 | 1,50 | 1,38 | 1,40 | -3,45% | 37.666,00 |
| 09.06.2026 | 1,40 | 1,49 | 1,40 | 1,45 | 0,69% | 34.250,00 |
| 08.06.2026 | 1,49 | 1,50 | 1,40 | 1,44 | -0,69% | 25.653,00 |
| 05.06.2026 | 1,56 | 1,57 | 1,43 | 1,45 | -5,23% | 71.469,00 |
| 04.06.2026 | 1,53 | 1,56 | 1,52 | 1,53 | -0,65% | 36.861,00 |
| 03.06.2026 | 1,55 | 1,55 | 1,48 | 1,54 | 0,65% | 98.210,00 |
| 02.06.2026 | 1,73 | 1,73 | 1,53 | 1,53 | -11,56% | 108.616,00 |
| 01.06.2026 | 1,84 | 1,86 | 1,70 | 1,73 | -6,99% | 92.243,00 |
| 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 |