34,820$
1,28%
Echtzeit-Aktienkurs Inhibrx Inc.
Bid:
Ask:
Aktienkurse zur Inhibrx Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 34,01 | 34,82 | 33,46 | 34,82 | 1,28% | 83.060,00 |
| 13.10.2025 | 32,69 | 34,55 | 32,36 | 34,38 | 5,90% | 132.865,00 |
| 10.10.2025 | 34,72 | 34,86 | 31,47 | 32,47 | -7,24% | 496.231,00 |
| 09.10.2025 | 33,52 | 35,96 | 33,10 | 35,00 | 4,14% | 363.600,00 |
| 08.10.2025 | 33,87 | 34,47 | 32,10 | 33,61 | 0,33% | 102.432,00 |
| 07.10.2025 | 34,94 | 35,04 | 32,55 | 33,50 | -4,18% | 127.839,00 |
| 06.10.2025 | 35,71 | 36,96 | 34,56 | 34,96 | -0,30% | 88.160,00 |
| 02.10.2025 | 34,00 | 35,17 | 33,75 | 35,07 | 3,19% | 86.262,00 |
| 01.10.2025 | 33,51 | 34,87 | 32,54 | 33,98 | 0,89% | 119.831,00 |
| 30.09.2025 | 32,28 | 33,98 | 31,75 | 33,68 | 4,24% | 156.723,00 |
| 29.09.2025 | 32,76 | 33,38 | 31,79 | 32,31 | -1,13% | 68.964,00 |
| 26.09.2025 | 32,00 | 33,63 | 31,54 | 32,68 | 2,62% | 170.488,00 |
| 25.09.2025 | 29,56 | 31,96 | 29,29 | 31,85 | 7,22% | 109.653,00 |
| 24.09.2025 | 29,04 | 29,88 | 28,58 | 29,70 | 2,77% | 139.674,00 |
| 23.09.2025 | 27,12 | 29,07 | 27,12 | 28,90 | 6,56% | 163.720,00 |
| 22.09.2025 | 27,53 | 27,92 | 26,20 | 27,12 | -2,24% | 137.586,00 |
| 19.09.2025 | 26,67 | 29,48 | 26,35 | 27,74 | 4,64% | 422.572,00 |
| 18.09.2025 | 26,80 | 27,28 | 26,50 | 26,51 | -0,09% | 95.401,00 |
| 17.09.2025 | 26,71 | 27,38 | 26,19 | 26,54 | -0,13% | 105.537,00 |
| 16.09.2025 | 27,24 | 27,90 | 26,28 | 26,57 | -2,26% | 88.358,00 |
| 15.09.2025 | 27,52 | 28,05 | 26,82 | 27,19 | -1,22% | 80.569,00 |
| 12.09.2025 | 28,40 | 28,86 | 27,07 | 27,52 | -3,27% | 111.514,00 |
| 11.09.2025 | 27,63 | 28,86 | 27,63 | 28,45 | 2,89% | 95.278,00 |
| 10.09.2025 | 29,65 | 29,65 | 27,51 | 27,65 | -6,54% | 88.714,00 |
| 09.09.2025 | 29,17 | 30,23 | 28,46 | 29,59 | 1,67% | 80.851,00 |
| 08.09.2025 | 27,91 | 29,39 | 27,70 | 29,10 | 3,26% | 135.297,00 |
| 05.09.2025 | 27,91 | 28,73 | 27,21 | 28,18 | 1,66% | 150.564,00 |
| 04.09.2025 | 28,09 | 28,25 | 27,01 | 27,72 | -0,29% | 72.036,00 |
| 03.09.2025 | 27,59 | 28,49 | 27,19 | 27,80 | 0,65% | 79.486,00 |
| 02.09.2025 | 27,88 | 28,24 | 27,55 | 27,62 | -2,06% | 84.223,00 |
| 29.08.2025 | 27,95 | 28,29 | 27,60 | 28,20 | 1,15% | 77.071,00 |
| 28.08.2025 | 27,50 | 28,16 | 26,89 | 27,88 | 1,75% | 126.152,00 |
| 27.08.2025 | 25,98 | 27,77 | 25,27 | 27,40 | 5,73% | 172.891,00 |
| 26.08.2025 | 25,10 | 26,00 | 24,27 | 25,92 | 3,49% | 112.034,00 |
| 25.08.2025 | 25,00 | 25,26 | 24,28 | 25,04 | 0,16% | 76.816,00 |
| 22.08.2025 | 24,45 | 25,61 | 24,00 | 25,00 | 3,48% | 219.575,00 |
| 21.08.2025 | 24,58 | 24,94 | 23,77 | 24,16 | -1,02% | 143.208,00 |
| 20.08.2025 | 22,71 | 24,76 | 22,64 | 24,41 | 6,13% | 178.571,00 |
| 19.08.2025 | 23,69 | 23,82 | 22,40 | 23,00 | -3,64% | 74.992,00 |
| 18.08.2025 | 23,26 | 24,08 | 22,69 | 23,87 | 2,31% | 76.196,00 |
| 15.08.2025 | 23,98 | 24,45 | 22,81 | 23,33 | -2,55% | 96.416,00 |
| 14.08.2025 | 24,05 | 24,48 | 22,90 | 23,94 | 1,57% | 190.064,00 |
| 13.08.2025 | 22,04 | 23,59 | 22,04 | 23,57 | 7,53% | 83.100,00 |
| 12.08.2025 | 21,59 | 21,96 | 21,26 | 21,92 | 2,96% | 44.211,00 |
| 11.08.2025 | 21,20 | 21,59 | 20,57 | 21,29 | 1,09% | 65.019,00 |
| 08.08.2025 | 21,55 | 22,10 | 20,55 | 21,06 | -1,31% | 77.568,00 |
| 07.08.2025 | 21,58 | 21,65 | 20,77 | 21,34 | 1,72% | 68.578,00 |
| 06.08.2025 | 20,93 | 21,40 | 20,82 | 20,98 | 0,21% | 60.983,00 |
| 05.08.2025 | 21,88 | 23,03 | 20,76 | 20,94 | -3,97% | 117.110,00 |
| 04.08.2025 | 21,66 | 22,64 | 21,38 | 21,80 | 0,93% | 58.959,00 |
| 01.08.2025 | 21,60 | 22,24 | 21,37 | 21,60 | -1,46% | 58.550,00 |
| 31.07.2025 | 22,85 | 24,50 | 21,62 | 21,92 | -4,65% | 68.952,00 |
| 30.07.2025 | 24,53 | 24,81 | 22,80 | 22,99 | -5,62% | 78.049,00 |
| 29.07.2025 | 24,95 | 25,29 | 23,19 | 24,36 | -0,85% | 112.020,00 |
| 28.07.2025 | 23,09 | 24,92 | 23,09 | 24,57 | 6,46% | 237.314,00 |
| 25.07.2025 | 22,78 | 23,80 | 20,84 | 23,08 | 0,04% | 193.206,00 |
| 24.07.2025 | 23,04 | 23,59 | 22,59 | 23,07 | -0,56% | 44.822,00 |
| 23.07.2025 | 23,16 | 23,98 | 22,77 | 23,20 | 1,49% | 127.311,00 |
| 22.07.2025 | 22,07 | 23,32 | 21,00 | 22,86 | 3,35% | 100.844,00 |
| 21.07.2025 | 24,50 | 24,75 | 22,10 | 22,12 | -9,53% | 115.205,00 |
| 18.07.2025 | 23,90 | 24,54 | 23,26 | 24,45 | 3,51% | 203.945,00 |
| 17.07.2025 | 23,78 | 24,00 | 22,87 | 23,62 | -0,13% | 103.799,00 |
| 16.07.2025 | 23,17 | 23,99 | 22,66 | 23,65 | 3,01% | 65.041,00 |
| 15.07.2025 | 23,08 | 24,30 | 22,15 | 22,96 | 0,00% | 114.286,00 |
| 14.07.2025 | 21,77 | 23,18 | 21,18 | 22,96 | 5,47% | 162.842,00 |
| 11.07.2025 | 20,79 | 22,31 | 20,48 | 21,77 | 3,77% | 61.571,00 |
| 10.07.2025 | 20,71 | 21,77 | 20,59 | 20,98 | 0,29% | 202.727,00 |
| 09.07.2025 | 20,05 | 21,12 | 19,52 | 20,92 | 4,91% | 267.833,00 |
| 08.07.2025 | 18,35 | 20,16 | 17,72 | 19,94 | 8,66% | 301.067,00 |
| 07.07.2025 | 16,10 | 18,44 | 15,83 | 18,35 | 12,37% | 280.690,00 |
| 03.07.2025 | 15,82 | 16,35 | 15,82 | 16,33 | 4,01% | 53.380,00 |
| 02.07.2025 | 15,13 | 15,86 | 14,95 | 15,70 | 6,84% | 78.764,00 |
| 01.07.2025 | 14,14 | 15,18 | 13,97 | 14,70 | 2,83% | 80.333,00 |
| 30.06.2025 | 14,50 | 15,10 | 14,22 | 14,29 | -0,97% | 44.775,00 |
| 27.06.2025 | 14,66 | 14,75 | 14,26 | 14,43 | -2,43% | 284.844,00 |
| 26.06.2025 | 14,97 | 15,25 | 14,43 | 14,79 | -0,80% | 71.347,00 |
| 25.06.2025 | 14,61 | 14,95 | 14,34 | 14,91 | 1,02% | 71.197,00 |
| 24.06.2025 | 14,78 | 15,19 | 14,64 | 14,76 | 1,37% | 50.133,00 |
| 23.06.2025 | 14,81 | 15,14 | 14,47 | 14,56 | -2,48% | 60.888,00 |
| 20.06.2025 | 15,39 | 15,84 | 14,91 | 14,93 | -1,84% | 132.762,00 |
| 18.06.2025 | 14,59 | 15,32 | 14,47 | 15,21 | 4,18% | 53.388,00 |
| 17.06.2025 | 14,45 | 15,00 | 14,19 | 14,60 | -0,14% | 63.584,00 |
| 16.06.2025 | 14,80 | 14,80 | 14,43 | 14,62 | 0,34% | 20.779,00 |
| 13.06.2025 | 13,97 | 14,77 | 13,97 | 14,57 | 1,67% | 52.259,00 |
| 12.06.2025 | 14,67 | 14,88 | 13,92 | 14,33 | -2,38% | 53.508,00 |
| 11.06.2025 | 15,52 | 15,67 | 14,19 | 14,68 | -4,49% | 59.789,00 |
| 10.06.2025 | 14,43 | 15,59 | 14,43 | 15,37 | 6,81% | 114.199,00 |
| 09.06.2025 | 13,96 | 14,55 | 13,26 | 14,39 | 3,38% | 81.675,00 |
| 06.06.2025 | 13,11 | 13,96 | 13,11 | 13,92 | 7,99% | 75.876,00 |
| 05.06.2025 | 13,02 | 13,16 | 12,80 | 12,89 | -0,85% | 54.393,00 |
| 04.06.2025 | 13,56 | 13,74 | 12,94 | 13,00 | -3,92% | 30.421,00 |
| 03.06.2025 | 13,05 | 13,90 | 13,05 | 13,53 | 4,40% | 78.774,00 |
| 02.06.2025 | 13,46 | 13,46 | 12,72 | 12,96 | -3,61% | 68.535,00 |
| 30.05.2025 | 13,73 | 13,85 | 13,17 | 13,45 | -2,22% | 76.321,00 |
| 29.05.2025 | 12,95 | 13,88 | 12,95 | 13,75 | 6,51% | 140.613,00 |
| 28.05.2025 | 13,43 | 13,46 | 12,87 | 12,91 | -1,68% | 29.163,00 |
| 27.05.2025 | 13,09 | 13,33 | 12,68 | 13,13 | 2,10% | 100.655,00 |
| 23.05.2025 | 12,27 | 12,93 | 12,25 | 12,86 | 2,55% | 73.683,00 |
| 22.05.2025 | 13,02 | 13,07 | 12,50 | 12,54 | -4,71% | 51.826,00 |
| 21.05.2025 | 12,92 | 13,55 | 12,52 | 13,16 | 0,69% | 162.680,00 |