104,280$
0,21%
Echtzeit-Aktienkurs Inhibrx Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Inhibrx Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 104,12 | 105,41 | 101,37 | 104,28 | 0,21% | 243.532,00 |
| 28.05.2026 | 102,31 | 105,29 | 100,00 | 104,06 | 1,00% | 264.233,00 |
| 27.05.2026 | 107,21 | 107,82 | 98,62 | 103,03 | -3,44% | 243.652,00 |
| 26.05.2026 | 105,84 | 108,75 | 99,20 | 106,69 | 5,30% | 228.813,00 |
| 22.05.2026 | 111,15 | 111,15 | 99,00 | 101,32 | -8,37% | 553.210,00 |
| 21.05.2026 | 107,61 | 110,88 | 105,09 | 110,57 | 0,73% | 221.766,00 |
| 20.05.2026 | 113,95 | 113,95 | 104,42 | 109,77 | 0,03% | 428.162,00 |
| 19.05.2026 | 102,92 | 111,11 | 101,19 | 109,74 | 3,72% | 303.425,00 |
| 18.05.2026 | 108,64 | 110,99 | 100,41 | 105,80 | -2,61% | 374.626,00 |
| 15.05.2026 | 118,58 | 118,58 | 102,17 | 108,64 | -6,47% | 394.236,00 |
| 14.05.2026 | 117,95 | 118,98 | 112,11 | 116,16 | -1,52% | 292.900,00 |
| 13.05.2026 | 106,51 | 118,52 | 104,85 | 117,95 | 8,56% | 568.851,00 |
| 12.05.2026 | 125,00 | 125,00 | 99,20 | 108,65 | -14,76% | 1.260.600,00 |
| 11.05.2026 | 150,00 | 150,98 | 127,17 | 127,46 | -5,13% | 1.326.982,00 |
| 08.05.2026 | 125,19 | 134,92 | 121,40 | 134,35 | 7,96% | 373.495,00 |
| 07.05.2026 | 141,78 | 141,78 | 120,46 | 124,44 | -12,27% | 464.972,00 |
| 06.05.2026 | 128,70 | 142,12 | 127,25 | 141,84 | 10,71% | 773.238,00 |
| 05.05.2026 | 128,95 | 133,90 | 125,53 | 128,12 | 0,13% | 411.954,00 |
| 04.05.2026 | 127,99 | 134,40 | 127,56 | 127,95 | -0,60% | 509.626,00 |
| 01.05.2026 | 129,00 | 134,06 | 124,75 | 128,72 | -0,38% | 326.794,00 |
| 30.04.2026 | 126,55 | 132,00 | 122,61 | 129,21 | 3,52% | 539.868,00 |
| 29.04.2026 | 128,98 | 131,35 | 124,61 | 124,82 | -4,47% | 326.359,00 |
| 28.04.2026 | 130,45 | 133,30 | 125,37 | 130,66 | -0,60% | 379.225,00 |
| 27.04.2026 | 129,15 | 133,00 | 125,43 | 131,45 | 1,93% | 670.489,00 |
| 24.04.2026 | 121,19 | 129,60 | 116,60 | 128,96 | 7,46% | 498.781,00 |
| 23.04.2026 | 118,41 | 131,00 | 116,07 | 120,00 | 4,27% | 838.251,00 |
| 22.04.2026 | 147,50 | 155,29 | 100,00 | 115,09 | 37,16% | 2.723.973,00 |
| 21.04.2026 | 84,59 | 85,56 | 82,11 | 83,91 | 1,85% | 697.556,00 |
| 20.04.2026 | 87,10 | 87,10 | 80,83 | 82,39 | -6,50% | 240.645,00 |
| 17.04.2026 | 83,38 | 89,89 | 82,88 | 88,11 | 6,36% | 416.564,00 |
| 16.04.2026 | 83,47 | 83,65 | 80,81 | 82,84 | -0,90% | 120.678,00 |
| 15.04.2026 | 83,07 | 85,94 | 79,77 | 83,60 | 0,49% | 263.857,00 |
| 14.04.2026 | 77,66 | 83,20 | 76,72 | 83,19 | 7,31% | 200.362,00 |
| 13.04.2026 | 74,78 | 80,00 | 74,72 | 77,52 | 2,99% | 197.759,00 |
| 10.04.2026 | 76,04 | 77,06 | 72,27 | 75,27 | -0,63% | 315.583,00 |
| 09.04.2026 | 66,41 | 77,35 | 66,41 | 75,75 | 12,84% | 508.500,00 |
| 08.04.2026 | 67,87 | 71,00 | 65,38 | 67,13 | 7,67% | 334.201,00 |
| 07.04.2026 | 62,90 | 63,69 | 60,33 | 62,35 | -2,15% | 142.325,00 |
| 06.04.2026 | 63,72 | 66,00 | 62,26 | 63,72 | 0,30% | 147.570,00 |
| 02.04.2026 | 64,77 | 66,00 | 63,13 | 63,53 | -5,25% | 190.000,00 |
| 01.04.2026 | 67,34 | 71,65 | 67,05 | 67,05 | -0,19% | 178.626,00 |
| 31.03.2026 | 61,26 | 68,00 | 61,26 | 67,18 | 12,19% | 256.702,00 |
| 30.03.2026 | 58,88 | 62,92 | 58,02 | 59,88 | 2,67% | 180.269,00 |
| 27.03.2026 | 64,31 | 65,84 | 57,30 | 58,33 | -11,35% | 293.334,00 |
| 26.03.2026 | 65,32 | 68,36 | 65,32 | 65,79 | -1,01% | 212.599,00 |
| 25.03.2026 | 63,56 | 68,91 | 63,56 | 66,46 | 5,15% | 189.856,00 |
| 24.03.2026 | 63,17 | 63,38 | 59,98 | 63,21 | -1,95% | 358.062,00 |
| 23.03.2026 | 63,04 | 65,25 | 62,30 | 64,46 | 5,81% | 202.064,00 |
| 20.03.2026 | 63,89 | 64,29 | 60,23 | 60,92 | -5,94% | 678.807,00 |
| 19.03.2026 | 68,18 | 68,18 | 62,66 | 64,77 | -5,79% | 183.928,00 |
| 18.03.2026 | 68,56 | 69,11 | 66,08 | 68,75 | -1,38% | 164.097,00 |
| 17.03.2026 | 69,26 | 72,70 | 67,49 | 69,71 | 0,65% | 119.406,00 |
| 16.03.2026 | 68,71 | 70,96 | 67,25 | 69,26 | 0,77% | 146.925,00 |
| 13.03.2026 | 70,01 | 71,40 | 67,79 | 68,73 | -0,82% | 137.686,00 |
| 12.03.2026 | 72,29 | 72,29 | 68,76 | 69,30 | -5,71% | 159.863,00 |
| 11.03.2026 | 71,13 | 74,03 | 71,03 | 73,50 | 2,91% | 122.565,00 |
| 10.03.2026 | 72,19 | 75,91 | 70,98 | 71,43 | -0,12% | 133.444,00 |
| 09.03.2026 | 71,11 | 73,36 | 68,44 | 71,51 | 2,98% | 264.701,00 |
| 06.03.2026 | 70,50 | 73,00 | 67,16 | 69,44 | -1,73% | 154.713,00 |
| 05.03.2026 | 74,00 | 74,00 | 69,25 | 70,66 | -5,32% | 179.545,00 |
| 04.03.2026 | 75,79 | 76,49 | 74,10 | 74,63 | 0,40% | 75.377,00 |
| 03.03.2026 | 75,52 | 77,40 | 72,83 | 74,33 | -4,08% | 142.397,00 |
| 02.03.2026 | 72,48 | 77,49 | 70,72 | 77,49 | 4,53% | 223.190,00 |
| 27.02.2026 | 77,23 | 78,15 | 73,43 | 74,13 | -4,27% | 229.070,00 |
| 26.02.2026 | 80,63 | 80,63 | 76,73 | 77,44 | -3,53% | 113.282,00 |
| 25.02.2026 | 80,39 | 82,59 | 78,85 | 80,27 | 0,97% | 234.182,00 |
| 24.02.2026 | 77,35 | 81,04 | 77,35 | 79,50 | 3,96% | 232.001,00 |
| 23.02.2026 | 79,84 | 80,12 | 76,03 | 76,47 | -2,97% | 140.798,00 |
| 20.02.2026 | 80,47 | 81,01 | 76,17 | 78,81 | -2,80% | 81.639,00 |
| 19.02.2026 | 81,65 | 84,50 | 80,00 | 81,08 | -0,66% | 110.767,00 |
| 18.02.2026 | 76,95 | 82,20 | 76,95 | 81,62 | 3,61% | 229.916,00 |
| 17.02.2026 | 75,45 | 80,43 | 74,77 | 78,77 | 3,92% | 220.201,00 |
| 13.02.2026 | 82,30 | 84,15 | 75,76 | 75,80 | -7,74% | 137.474,00 |
| 12.02.2026 | 82,90 | 83,84 | 79,36 | 82,16 | 0,08% | 110.293,00 |
| 11.02.2026 | 84,08 | 84,08 | 77,24 | 82,09 | -1,39% | 192.752,00 |
| 10.02.2026 | 86,94 | 86,94 | 82,08 | 83,25 | -3,33% | 138.812,00 |
| 09.02.2026 | 83,40 | 88,72 | 82,81 | 86,12 | 2,63% | 137.440,00 |
| 06.02.2026 | 83,22 | 84,98 | 81,35 | 83,91 | 2,81% | 142.933,00 |
| 05.02.2026 | 82,13 | 84,99 | 80,69 | 81,62 | -1,28% | 148.802,00 |
| 04.02.2026 | 85,19 | 86,10 | 80,51 | 82,68 | -2,82% | 170.569,00 |
| 03.02.2026 | 82,50 | 88,00 | 82,15 | 85,08 | 3,47% | 195.989,00 |
| 02.02.2026 | 76,04 | 84,05 | 76,04 | 82,23 | 7,64% | 202.440,00 |
| 30.01.2026 | 73,50 | 76,94 | 70,64 | 76,39 | 5,28% | 291.691,00 |
| 29.01.2026 | 74,74 | 75,25 | 72,40 | 72,56 | -1,73% | 185.884,00 |
| 28.01.2026 | 73,52 | 76,73 | 71,93 | 73,84 | 0,48% | 366.080,00 |
| 27.01.2026 | 72,00 | 74,00 | 71,62 | 73,49 | 2,07% | 146.792,00 |
| 26.01.2026 | 74,27 | 76,18 | 71,25 | 72,00 | -9,16% | 183.798,00 |
| 22.01.2026 | 75,17 | 82,16 | 75,17 | 79,26 | 5,54% | 303.780,00 |
| 21.01.2026 | 73,01 | 75,98 | 73,00 | 75,10 | 3,12% | 146.737,00 |
| 20.01.2026 | 71,75 | 75,58 | 70,60 | 72,83 | 0,77% | 233.605,00 |
| 16.01.2026 | 72,50 | 74,45 | 71,10 | 72,27 | 0,65% | 252.853,00 |
| 15.01.2026 | 75,87 | 76,47 | 71,10 | 71,80 | -5,44% | 136.796,00 |
| 14.01.2026 | 73,28 | 76,35 | 71,16 | 75,93 | 3,62% | 116.711,00 |
| 13.01.2026 | 75,68 | 75,69 | 70,59 | 73,28 | -3,50% | 208.959,00 |
| 12.01.2026 | 72,57 | 77,48 | 69,47 | 75,94 | 4,23% | 200.204,00 |
| 09.01.2026 | 75,55 | 76,44 | 72,18 | 72,86 | -3,11% | 119.637,00 |
| 08.01.2026 | 75,19 | 77,00 | 74,00 | 75,20 | -0,96% | 147.558,00 |
| 07.01.2026 | 76,44 | 80,00 | 72,90 | 75,93 | -0,05% | 152.376,00 |
| 06.01.2026 | 75,80 | 78,65 | 75,38 | 75,97 | -1,18% | 202.376,00 |
| 05.01.2026 | 74,87 | 77,49 | 74,75 | 76,88 | 2,45% | 156.689,00 |