1,720$
Echtzeit-Aktienkurs INTELLIGENT BIO SOL.INC.
Bid:
Ask:
Aktienkurse zur INTELLIGENT BIO SOL.INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 1,74 | 1,84 | 1,71 | 1,72 | 0,00% | 25.648,00 |
| 24.09.2026 | 1,79 | 1,86 | 1,65 | 1,72 | -2,82% | 93.784,00 |
| 23.09.2026 | 1,80 | 1,90 | 1,77 | 1,77 | -2,75% | 26.709,00 |
| 22.09.2026 | 1,83 | 1,94 | 1,77 | 1,82 | 0,55% | 50.145,00 |
| 21.09.2026 | 1,95 | 1,96 | 1,79 | 1,81 | -7,18% | 47.794,00 |
| 18.09.2026 | 2,00 | 2,00 | 1,90 | 1,95 | -2,50% | 35.353,00 |
| 17.09.2026 | 1,97 | 2,05 | 1,96 | 2,00 | 1,52% | 25.650,00 |
| 16.09.2026 | 2,02 | 2,10 | 1,96 | 1,97 | -3,90% | 25.262,00 |
| 15.09.2026 | 2,08 | 2,08 | 2,01 | 2,05 | -0,97% | 34.558,00 |
| 14.09.2026 | 2,10 | 2,18 | 2,06 | 2,07 | -2,82% | 25.621,00 |
| 11.09.2026 | 2,20 | 2,20 | 2,10 | 2,13 | -0,93% | 30.085,00 |
| 10.09.2026 | 2,24 | 2,24 | 2,11 | 2,15 | -3,59% | 30.037,00 |
| 09.09.2026 | 2,15 | 2,29 | 2,12 | 2,23 | 4,69% | 68.978,00 |
| 08.09.2026 | 2,29 | 2,29 | 2,13 | 2,13 | -4,48% | 69.689,00 |
| 04.09.2026 | 2,29 | 2,40 | 2,15 | 2,23 | -3,04% | 91.719,00 |
| 03.09.2026 | 2,41 | 2,56 | 2,26 | 2,30 | -6,88% | 131.577,00 |
| 02.09.2026 | 2,44 | 2,61 | 2,30 | 2,47 | 2,92% | 178.796,00 |
| 01.09.2026 | 2,40 | 2,84 | 2,05 | 2,40 | 0,00% | 4.995.458,00 |
| 31.08.2026 | 2,38 | 2,41 | 2,34 | 2,40 | 5,36% | 23.988,00 |
| 28.08.2026 | 2,33 | 2,40 | 2,27 | 2,28 | -0,52% | 16.980,00 |
| 27.08.2026 | 2,33 | 2,41 | 2,24 | 2,29 | 1,33% | 21.464,00 |
| 26.08.2026 | 2,35 | 2,48 | 2,25 | 2,26 | -4,44% | 45.101,00 |
| 25.08.2026 | 2,32 | 2,49 | 2,30 | 2,37 | -7,00% | 58.417,00 |
| 24.08.2026 | 2,43 | 2,67 | 2,25 | 2,54 | 2,75% | 206.337,00 |
| 21.08.2026 | 2,66 | 2,70 | 2,42 | 2,48 | -6,60% | 48.367,00 |
| 20.08.2026 | 2,63 | 2,75 | 2,60 | 2,65 | -2,93% | 51.242,00 |
| 19.08.2026 | 3,26 | 3,26 | 2,63 | 2,73 | -12,47% | 195.403,00 |
| 18.08.2026 | 3,35 | 3,35 | 3,04 | 3,12 | -7,45% | 78.363,00 |
| 17.08.2026 | 2,86 | 3,49 | 2,86 | 3,37 | 21,66% | 236.989,00 |
| 14.08.2026 | 2,94 | 3,09 | 2,63 | 2,77 | -7,36% | 90.594,00 |
| 13.08.2026 | 2,55 | 3,08 | 2,42 | 2,99 | 17,72% | 426.758,00 |
| 12.08.2026 | 2,08 | 2,59 | 2,01 | 2,54 | 23,90% | 310.982,00 |
| 11.08.2026 | 2,00 | 2,08 | 2,00 | 2,05 | 4,06% | 45.674,00 |
| 10.08.2026 | 2,04 | 2,04 | 1,95 | 1,97 | 1,03% | 40.367,00 |
| 07.08.2026 | 1,99 | 2,00 | 1,90 | 1,95 | -2,50% | 36.069,00 |
| 06.08.2026 | 1,81 | 2,00 | 1,80 | 2,00 | 9,29% | 39.993,00 |
| 05.08.2026 | 1,76 | 1,88 | 1,76 | 1,83 | 1,10% | 34.689,00 |
| 04.08.2026 | 1,79 | 1,85 | 1,72 | 1,81 | -0,55% | 34.603,00 |
| 03.08.2026 | 1,85 | 1,88 | 1,81 | 1,82 | 2,25% | 35.303,00 |
| 31.07.2026 | 1,58 | 1,92 | 1,57 | 1,78 | 11,95% | 162.712,00 |
| 30.07.2026 | 1,57 | 1,59 | 1,54 | 1,59 | 2,58% | 17.519,00 |
| 29.07.2026 | 1,60 | 1,65 | 1,55 | 1,55 | -3,13% | 29.546,00 |
| 28.07.2026 | 1,70 | 1,78 | 1,52 | 1,60 | -6,98% | 54.417,00 |
| 27.07.2026 | 1,77 | 1,85 | 1,71 | 1,72 | -1,71% | 27.154,00 |
| 24.07.2026 | 1,81 | 1,87 | 1,71 | 1,75 | -3,31% | 62.160,00 |
| 23.07.2026 | 1,80 | 1,88 | 1,75 | 1,81 | 0,00% | 58.445,00 |
| 22.07.2026 | 1,83 | 1,84 | 1,73 | 1,81 | 0,00% | 41.962,00 |
| 21.07.2026 | 1,97 | 2,02 | 1,58 | 1,81 | -8,12% | 251.909,00 |
| 20.07.2026 | 2,12 | 2,27 | 1,90 | 1,97 | -6,64% | 295.415,00 |
| 17.07.2026 | 2,18 | 2,21 | 2,10 | 2,11 | -5,38% | 84.534,00 |
| 16.07.2026 | 2,28 | 2,31 | 2,11 | 2,23 | -2,62% | 130.809,00 |
| 15.07.2026 | 2,26 | 2,43 | 2,25 | 2,29 | 1,78% | 166.482,00 |
| 14.07.2026 | 2,30 | 2,35 | 2,20 | 2,25 | -2,17% | 106.130,00 |
| 13.07.2026 | 2,24 | 2,35 | 2,15 | 2,30 | 6,48% | 186.296,00 |
| 10.07.2026 | 2,15 | 2,22 | 2,11 | 2,16 | -2,26% | 13.053,00 |
| 09.07.2026 | 2,18 | 2,28 | 2,14 | 2,21 | 1,14% | 22.323,00 |
| 08.07.2026 | 2,20 | 2,21 | 2,11 | 2,19 | -2,46% | 23.610,00 |
| 07.07.2026 | 2,29 | 2,29 | 2,18 | 2,24 | -2,61% | 17.245,00 |
| 06.07.2026 | 2,32 | 2,32 | 2,16 | 2,30 | 2,68% | 22.315,00 |
| 02.07.2026 | 2,26 | 2,27 | 2,19 | 2,24 | 0,45% | 35.041,00 |
| 01.07.2026 | 2,24 | 2,29 | 2,20 | 2,23 | -2,19% | 20.964,00 |
| 30.06.2026 | 2,22 | 2,33 | 2,22 | 2,28 | 2,70% | 11.635,00 |
| 29.06.2026 | 2,20 | 2,40 | 2,20 | 2,22 | -1,33% | 24.299,00 |
| 26.06.2026 | 2,13 | 2,27 | 2,13 | 2,25 | 4,17% | 18.465,00 |
| 25.06.2026 | 2,19 | 2,29 | 2,08 | 2,16 | -2,04% | 33.338,00 |
| 24.06.2026 | 2,27 | 2,31 | 2,18 | 2,21 | -3,92% | 65.832,00 |
| 23.06.2026 | 2,32 | 2,34 | 2,27 | 2,30 | -3,57% | 28.382,00 |
| 22.06.2026 | 2,35 | 2,40 | 2,33 | 2,38 | 3,93% | 18.928,00 |
| 18.06.2026 | 2,25 | 2,36 | 2,25 | 2,29 | 1,33% | 64.648,00 |
| 17.06.2026 | 2,25 | 2,32 | 2,25 | 2,26 | -0,44% | 31.380,00 |
| 16.06.2026 | 2,32 | 2,46 | 2,25 | 2,27 | -2,58% | 78.238,00 |
| 15.06.2026 | 2,36 | 2,41 | 2,28 | 2,33 | -2,35% | 60.432,00 |
| 12.06.2026 | 2,39 | 2,42 | 2,31 | 2,39 | -0,58% | 22.492,00 |
| 11.06.2026 | 2,31 | 2,40 | 2,25 | 2,40 | 1,69% | 49.184,00 |
| 10.06.2026 | 2,40 | 2,40 | 2,30 | 2,36 | -1,67% | 20.767,00 |
| 09.06.2026 | 2,32 | 2,40 | 2,27 | 2,40 | 1,69% | 39.179,00 |
| 08.06.2026 | 2,54 | 2,62 | 2,31 | 2,36 | -3,08% | 201.268,00 |
| 05.06.2026 | 2,43 | 2,45 | 2,24 | 2,44 | -1,02% | 115.567,00 |
| 04.06.2026 | 2,40 | 2,48 | 2,40 | 2,46 | 1,23% | 58.555,00 |
| 03.06.2026 | 2,50 | 2,51 | 2,40 | 2,43 | -4,33% | 71.964,00 |
| 02.06.2026 | 2,51 | 2,56 | 2,45 | 2,54 | 2,25% | 55.745,00 |
| 01.06.2026 | 2,60 | 2,63 | 2,46 | 2,48 | -3,35% | 46.038,00 |
| 29.05.2026 | 2,49 | 2,63 | 2,45 | 2,57 | 1,98% | 48.737,00 |
| 28.05.2026 | 2,55 | 2,65 | 2,40 | 2,52 | 1,20% | 149.600,00 |
| 27.05.2026 | 2,68 | 2,68 | 2,43 | 2,49 | -6,04% | 95.665,00 |
| 26.05.2026 | 2,58 | 2,76 | 2,54 | 2,65 | 3,11% | 114.904,00 |
| 22.05.2026 | 2,63 | 2,81 | 2,53 | 2,57 | -2,28% | 126.072,00 |
| 21.05.2026 | 2,85 | 2,87 | 2,63 | 2,63 | -7,07% | 122.543,00 |
| 20.05.2026 | 3,20 | 3,24 | 2,80 | 2,83 | -12,65% | 170.815,00 |
| 19.05.2026 | 3,61 | 3,61 | 3,20 | 3,24 | -11,23% | 87.548,00 |
| 18.05.2026 | 4,14 | 4,14 | 3,55 | 3,65 | -8,98% | 92.307,00 |
| 15.05.2026 | 4,39 | 4,57 | 3,88 | 4,01 | -3,09% | 182.556,00 |
| 14.05.2026 | 4,69 | 5,20 | 3,81 | 4,14 | 3,45% | 652.369,00 |
| 13.05.2026 | 3,50 | 4,03 | 3,42 | 4,00 | 27,80% | 578.434,00 |
| 12.05.2026 | 3,15 | 3,45 | 2,95 | 3,13 | -0,63% | 263.300,00 |
| 11.05.2026 | 2,39 | 3,60 | 2,36 | 3,15 | 34,33% | 786.867,00 |
| 08.05.2026 | 2,34 | 2,37 | 2,29 | 2,35 | 1,30% | 32.890,00 |
| 07.05.2026 | 2,38 | 2,39 | 2,27 | 2,32 | -0,64% | 48.105,00 |
| 06.05.2026 | 2,39 | 2,43 | 2,30 | 2,33 | -3,72% | 30.332,00 |
| 05.05.2026 | 2,49 | 2,54 | 2,35 | 2,42 | -2,42% | 24.057,00 |