0,693$
4,89%
Echtzeit-Aktienkurs Intelligent Bio Solutions Inc.
Bid:
Ask:
Aktienkurse zur Intelligent Bio Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 0,67 | 0,70 | 0,66 | 0,69 | 5,00% | 131.743,00 |
| 02.12.2025 | 0,65 | 0,70 | 0,65 | 0,66 | -1,05% | 242.184,00 |
| 01.12.2025 | 0,67 | 0,69 | 0,65 | 0,67 | 1,06% | 46.335,00 |
| 28.11.2025 | 0,68 | 0,68 | 0,65 | 0,66 | -1,64% | 54.465,00 |
| 26.11.2025 | 0,66 | 0,69 | 0,66 | 0,67 | 1,51% | 108.531,00 |
| 25.11.2025 | 0,68 | 0,68 | 0,65 | 0,66 | -1,05% | 131.366,00 |
| 24.11.2025 | 0,67 | 0,69 | 0,64 | 0,67 | 4,05% | 97.505,00 |
| 20.11.2025 | 0,67 | 0,69 | 0,64 | 0,64 | -5,59% | 117.408,00 |
| 19.11.2025 | 0,71 | 0,73 | 0,67 | 0,68 | -1,45% | 107.838,00 |
| 18.11.2025 | 0,71 | 0,71 | 0,67 | 0,69 | -0,29% | 69.642,00 |
| 17.11.2025 | 0,72 | 0,72 | 0,69 | 0,69 | -2,81% | 176.219,00 |
| 13.11.2025 | 0,78 | 0,78 | 0,71 | 0,71 | -10,21% | 143.921,00 |
| 12.11.2025 | 0,80 | 0,84 | 0,76 | 0,79 | -1,86% | 228.268,00 |
| 11.11.2025 | 0,80 | 0,81 | 0,78 | 0,81 | 3,46% | 44.760,00 |
| 10.11.2025 | 0,80 | 0,82 | 0,78 | 0,78 | 1,30% | 103.937,00 |
| 07.11.2025 | 0,76 | 0,78 | 0,73 | 0,77 | -0,77% | 253.056,00 |
| 06.11.2025 | 0,81 | 0,82 | 0,75 | 0,78 | -5,47% | 228.187,00 |
| 05.11.2025 | 0,86 | 0,86 | 0,81 | 0,82 | -1,56% | 309.403,00 |
| 04.11.2025 | 0,98 | 1,04 | 0,83 | 0,84 | -9,92% | 1.399.357,00 |
| 03.11.2025 | 0,97 | 0,97 | 0,91 | 0,93 | -5,12% | 179.993,00 |
| 31.10.2025 | 1,03 | 1,04 | 0,97 | 0,98 | -5,15% | 232.319,00 |
| 30.10.2025 | 0,96 | 1,06 | 0,92 | 1,03 | 7,74% | 827.681,00 |
| 29.10.2025 | 1,01 | 1,01 | 0,94 | 0,96 | -5,35% | 171.771,00 |
| 28.10.2025 | 1,01 | 1,01 | 0,99 | 1,01 | 1,00% | 127.810,00 |
| 27.10.2025 | 1,00 | 1,04 | 1,00 | 1,00 | -0,99% | 169.522,00 |
| 24.10.2025 | 1,02 | 1,03 | 1,00 | 1,01 | -0,98% | 325.936,00 |
| 23.10.2025 | 1,07 | 1,13 | 1,00 | 1,02 | 3,03% | 4.303.801,00 |
| 22.10.2025 | 1,06 | 1,07 | 0,95 | 0,99 | -6,60% | 184.414,00 |
| 21.10.2025 | 1,08 | 1,08 | 1,05 | 1,06 | -1,85% | 114.313,00 |
| 20.10.2025 | 1,05 | 1,10 | 1,03 | 1,08 | 4,85% | 106.211,00 |
| 17.10.2025 | 1,03 | 1,04 | 1,02 | 1,03 | 0,00% | 54.475,00 |
| 16.10.2025 | 1,08 | 1,08 | 1,01 | 1,03 | -3,74% | 178.350,00 |
| 15.10.2025 | 1,09 | 1,09 | 1,05 | 1,07 | -0,93% | 121.178,00 |
| 14.10.2025 | 1,07 | 1,09 | 1,02 | 1,08 | 0,93% | 91.876,00 |
| 13.10.2025 | 1,07 | 1,10 | 1,06 | 1,07 | 0,00% | 99.384,00 |
| 10.10.2025 | 1,14 | 1,15 | 1,05 | 1,07 | -5,31% | 126.732,00 |
| 09.10.2025 | 1,15 | 1,15 | 1,12 | 1,13 | -1,31% | 93.489,00 |
| 08.10.2025 | 1,15 | 1,16 | 1,10 | 1,15 | 5,05% | 175.351,00 |
| 07.10.2025 | 1,13 | 1,17 | 1,09 | 1,09 | -4,39% | 108.698,00 |
| 06.10.2025 | 1,13 | 1,14 | 1,11 | 1,14 | 5,56% | 150.270,00 |
| 02.10.2025 | 1,04 | 1,10 | 1,04 | 1,08 | 3,85% | 143.831,00 |
| 01.10.2025 | 1,06 | 1,09 | 1,01 | 1,04 | 2,87% | 166.364,00 |
| 30.09.2025 | 1,14 | 1,15 | 1,01 | 1,01 | -11,32% | 286.016,00 |
| 29.09.2025 | 1,12 | 1,15 | 1,12 | 1,14 | 1,79% | 119.426,00 |
| 26.09.2025 | 1,19 | 1,21 | 1,08 | 1,12 | -12,50% | 864.251,00 |
| 25.09.2025 | 1,32 | 1,36 | 1,25 | 1,28 | -5,88% | 230.943,00 |
| 24.09.2025 | 1,32 | 1,40 | 1,32 | 1,36 | 3,03% | 93.261,00 |
| 23.09.2025 | 1,34 | 1,40 | 1,32 | 1,32 | -1,86% | 127.410,00 |
| 22.09.2025 | 1,32 | 1,35 | 1,27 | 1,35 | 1,89% | 108.944,00 |
| 19.09.2025 | 1,41 | 1,41 | 1,27 | 1,32 | -7,37% | 405.720,00 |
| 18.09.2025 | 1,41 | 1,45 | 1,38 | 1,43 | 1,06% | 335.087,00 |
| 17.09.2025 | 1,50 | 1,55 | 1,38 | 1,41 | -25,00% | 1.535.010,00 |
| 16.09.2025 | 1,72 | 1,90 | 1,69 | 1,88 | 9,30% | 315.111,00 |
| 15.09.2025 | 1,73 | 1,76 | 1,68 | 1,72 | -3,91% | 128.140,00 |
| 12.09.2025 | 1,73 | 1,82 | 1,72 | 1,79 | 3,47% | 122.565,00 |
| 11.09.2025 | 1,68 | 1,81 | 1,65 | 1,73 | 1,76% | 169.947,00 |
| 10.09.2025 | 1,77 | 1,77 | 1,67 | 1,70 | -3,41% | 153.259,00 |
| 09.09.2025 | 1,69 | 1,78 | 1,60 | 1,76 | 6,73% | 216.504,00 |
| 08.09.2025 | 1,57 | 1,65 | 1,57 | 1,65 | 6,39% | 187.360,00 |
| 05.09.2025 | 1,52 | 1,57 | 1,49 | 1,55 | 1,97% | 71.759,00 |
| 04.09.2025 | 1,58 | 1,58 | 1,50 | 1,52 | -4,40% | 60.433,00 |
| 03.09.2025 | 1,61 | 1,61 | 1,52 | 1,59 | 0,00% | 77.884,00 |
| 02.09.2025 | 1,61 | 1,67 | 1,55 | 1,59 | -1,85% | 115.842,00 |
| 29.08.2025 | 1,68 | 1,69 | 1,56 | 1,62 | -1,82% | 118.969,00 |
| 28.08.2025 | 1,55 | 1,70 | 1,53 | 1,65 | 3,77% | 200.488,00 |
| 27.08.2025 | 1,48 | 1,61 | 1,47 | 1,59 | 8,68% | 208.721,00 |
| 26.08.2025 | 1,49 | 1,53 | 1,40 | 1,46 | -0,48% | 185.827,00 |
| 25.08.2025 | 1,47 | 1,50 | 1,45 | 1,47 | -0,68% | 63.134,00 |
| 22.08.2025 | 1,47 | 1,52 | 1,43 | 1,48 | 0,68% | 87.326,00 |
| 21.08.2025 | 1,41 | 1,50 | 1,38 | 1,47 | 2,80% | 57.007,00 |
| 20.08.2025 | 1,52 | 1,52 | 1,38 | 1,43 | -2,05% | 97.524,00 |
| 19.08.2025 | 1,49 | 1,54 | 1,45 | 1,46 | -2,67% | 109.814,00 |
| 18.08.2025 | 1,47 | 1,52 | 1,46 | 1,50 | 2,04% | 42.468,00 |
| 15.08.2025 | 1,48 | 1,50 | 1,45 | 1,47 | -0,68% | 54.211,00 |
| 14.08.2025 | 1,51 | 1,53 | 1,42 | 1,48 | -1,99% | 111.814,00 |
| 13.08.2025 | 1,48 | 1,51 | 1,45 | 1,51 | 2,72% | 81.655,00 |
| 12.08.2025 | 1,46 | 1,47 | 1,41 | 1,47 | 2,08% | 52.169,00 |
| 11.08.2025 | 1,54 | 1,54 | 1,42 | 1,44 | -5,26% | 129.395,00 |
| 08.08.2025 | 1,58 | 1,58 | 1,48 | 1,52 | -1,94% | 77.333,00 |
| 07.08.2025 | 1,60 | 1,60 | 1,44 | 1,55 | -0,64% | 272.930,00 |
| 06.08.2025 | 1,54 | 1,65 | 1,51 | 1,56 | 4,00% | 205.876,00 |
| 05.08.2025 | 1,50 | 1,53 | 1,47 | 1,50 | -1,32% | 111.210,00 |
| 04.08.2025 | 1,48 | 1,54 | 1,48 | 1,52 | 4,11% | 96.428,00 |
| 01.08.2025 | 1,55 | 1,55 | 1,44 | 1,46 | -7,59% | 207.464,00 |
| 31.07.2025 | 1,56 | 1,61 | 1,55 | 1,58 | 1,94% | 66.152,00 |
| 30.07.2025 | 1,62 | 1,62 | 1,54 | 1,55 | -1,90% | 109.089,00 |
| 29.07.2025 | 1,55 | 1,62 | 1,51 | 1,58 | 3,27% | 90.518,00 |
| 28.07.2025 | 1,58 | 1,61 | 1,51 | 1,53 | -4,97% | 245.797,00 |
| 25.07.2025 | 1,94 | 1,94 | 1,60 | 1,61 | -15,26% | 342.991,00 |
| 24.07.2025 | 2,14 | 2,19 | 1,76 | 1,90 | -10,38% | 348.946,00 |
| 23.07.2025 | 2,25 | 2,27 | 2,00 | 2,12 | -5,78% | 432.020,00 |
| 22.07.2025 | 2,05 | 2,25 | 2,01 | 2,25 | 10,84% | 154.245,00 |
| 21.07.2025 | 2,16 | 2,23 | 2,01 | 2,03 | -5,58% | 209.741,00 |
| 18.07.2025 | 2,14 | 2,19 | 2,08 | 2,15 | 0,47% | 87.034,00 |
| 17.07.2025 | 2,16 | 2,18 | 2,08 | 2,14 | 0,47% | 149.204,00 |
| 16.07.2025 | 2,09 | 2,20 | 1,94 | 2,13 | 12,11% | 772.622,00 |
| 15.07.2025 | 1,81 | 2,18 | 1,81 | 1,90 | 9,83% | 805.400,00 |
| 14.07.2025 | 1,75 | 1,77 | 1,69 | 1,73 | -2,26% | 138.572,00 |
| 11.07.2025 | 1,85 | 1,85 | 1,75 | 1,77 | -3,28% | 81.053,00 |
| 10.07.2025 | 1,83 | 1,85 | 1,80 | 1,83 | 0,55% | 103.523,00 |