2,365$
13,16%
Echtzeit-Aktienkurs INmune Bio
Bid:
Ask:
Aktienkurse zur INmune Bio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,07 | 2,43 | 2,04 | 2,37 | 13,16% | 5.827.032,00 |
| 01.07.2025 | 2,09 | 2,22 | 1,89 | 2,09 | -8,33% | 8.676.088,00 |
| 30.06.2025 | 2,04 | 2,34 | 2,00 | 2,28 | -57,22% | 32.088.704,00 |
| 27.06.2025 | 9,30 | 11,64 | 5,01 | 5,33 | -15,13% | 58.936.483,00 |
| 26.06.2025 | 7,40 | 7,64 | 6,11 | 6,28 | -14,79% | 2.494.147,00 |
| 25.06.2025 | 6,61 | 7,40 | 6,61 | 7,37 | 11,50% | 915.828,00 |
| 24.06.2025 | 6,47 | 6,97 | 6,36 | 6,61 | 6,27% | 971.980,00 |
| 23.06.2025 | 5,95 | 6,58 | 5,60 | 6,22 | -2,51% | 2.097.631,00 |
| 20.06.2025 | 7,30 | 7,49 | 6,16 | 6,38 | -11,88% | 1.486.455,00 |
| 18.06.2025 | 7,04 | 7,47 | 6,81 | 7,24 | 5,39% | 1.015.810,00 |
| 17.06.2025 | 8,02 | 8,05 | 6,68 | 6,87 | -14,34% | 1.734.810,00 |
| 16.06.2025 | 7,78 | 8,05 | 7,60 | 8,02 | 4,16% | 668.510,00 |
| 13.06.2025 | 7,73 | 8,01 | 7,65 | 7,70 | -2,78% | 592.175,00 |
| 12.06.2025 | 7,99 | 8,21 | 7,47 | 7,92 | -2,10% | 649.562,00 |
| 11.06.2025 | 7,94 | 8,29 | 7,81 | 8,09 | 2,66% | 779.929,00 |
| 10.06.2025 | 7,79 | 8,28 | 7,78 | 7,88 | 3,01% | 833.717,00 |
| 09.06.2025 | 7,74 | 8,09 | 7,57 | 7,65 | 0,39% | 886.098,00 |
| 06.06.2025 | 7,48 | 7,77 | 7,37 | 7,62 | 3,67% | 416.669,00 |
| 05.06.2025 | 7,70 | 7,70 | 7,27 | 7,35 | -3,67% | 494.107,00 |
| 04.06.2025 | 7,65 | 8,05 | 7,40 | 7,63 | 4,95% | 750.828,00 |
| 03.06.2025 | 7,28 | 7,38 | 7,01 | 7,27 | 1,11% | 483.282,00 |
| 02.06.2025 | 7,47 | 7,59 | 7,15 | 7,19 | -2,57% | 386.323,00 |
| 30.05.2025 | 7,35 | 7,59 | 7,15 | 7,38 | 0,27% | 368.948,00 |
| 29.05.2025 | 7,40 | 7,65 | 7,33 | 7,36 | 0,00% | 287.060,00 |
| 28.05.2025 | 7,75 | 7,81 | 7,25 | 7,36 | -3,79% | 337.959,00 |
| 27.05.2025 | 7,50 | 7,81 | 7,47 | 7,65 | 4,79% | 299.586,00 |
| 23.05.2025 | 7,40 | 7,70 | 7,29 | 7,30 | -2,67% | 305.816,00 |
| 22.05.2025 | 7,41 | 7,75 | 7,31 | 7,50 | 0,54% | 340.901,00 |
| 21.05.2025 | 7,67 | 7,92 | 7,43 | 7,46 | -2,86% | 235.579,00 |
| 20.05.2025 | 7,80 | 7,93 | 7,65 | 7,68 | -1,16% | 237.071,00 |
| 19.05.2025 | 7,63 | 8,06 | 7,63 | 7,77 | -1,15% | 341.872,00 |
| 16.05.2025 | 7,34 | 7,94 | 7,29 | 7,86 | 7,75% | 296.923,00 |
| 15.05.2025 | 7,43 | 7,53 | 7,19 | 7,30 | -1,82% | 193.671,00 |
| 14.05.2025 | 8,20 | 8,20 | 7,34 | 7,43 | -7,82% | 292.590,00 |
| 13.05.2025 | 7,73 | 8,09 | 7,52 | 8,06 | 5,50% | 327.535,00 |
| 12.05.2025 | 7,13 | 7,64 | 7,10 | 7,64 | 9,61% | 297.267,00 |
| 09.05.2025 | 7,77 | 7,77 | 6,85 | 6,97 | -1,69% | 238.174,00 |
| 08.05.2025 | 7,35 | 7,53 | 7,02 | 7,09 | -0,70% | 206.104,00 |
| 07.05.2025 | 7,12 | 7,20 | 6,98 | 7,14 | 0,14% | 195.621,00 |
| 06.05.2025 | 7,50 | 7,58 | 6,99 | 7,13 | -5,56% | 306.013,00 |
| 05.05.2025 | 7,76 | 7,76 | 7,40 | 7,55 | -2,71% | 132.157,00 |
| 02.05.2025 | 7,60 | 8,00 | 7,57 | 7,76 | 2,24% | 224.791,00 |
| 01.05.2025 | 7,93 | 7,93 | 7,53 | 7,59 | -3,56% | 175.925,00 |
| 30.04.2025 | 7,76 | 8,00 | 7,65 | 7,87 | 0,25% | 166.945,00 |
| 29.04.2025 | 7,85 | 8,10 | 7,70 | 7,85 | -0,63% | 186.050,00 |
| 28.04.2025 | 7,77 | 7,96 | 7,60 | 7,90 | 1,02% | 147.193,00 |
| 25.04.2025 | 7,96 | 8,04 | 7,70 | 7,82 | -2,74% | 126.242,00 |
| 24.04.2025 | 8,23 | 8,25 | 7,78 | 8,04 | -2,55% | 216.283,00 |
| 23.04.2025 | 8,03 | 8,67 | 8,01 | 8,25 | 5,23% | 294.379,00 |
| 22.04.2025 | 7,40 | 8,26 | 7,40 | 7,84 | 7,69% | 599.645,00 |
| 21.04.2025 | 7,18 | 7,37 | 6,98 | 7,28 | -0,55% | 181.177,00 |
| 17.04.2025 | 7,34 | 7,51 | 7,14 | 7,32 | 0,14% | 174.672,00 |
| 16.04.2025 | 7,27 | 7,51 | 7,14 | 7,31 | -2,14% | 230.708,00 |
| 15.04.2025 | 7,68 | 7,78 | 7,26 | 7,47 | -1,19% | 194.389,00 |
| 14.04.2025 | 7,45 | 7,60 | 7,16 | 7,56 | 2,44% | 141.780,00 |
| 11.04.2025 | 6,75 | 7,47 | 6,54 | 7,38 | 10,07% | 243.681,00 |
| 10.04.2025 | 7,38 | 7,58 | 6,68 | 6,71 | -11,19% | 451.078,00 |
| 09.04.2025 | 6,68 | 7,76 | 6,31 | 7,55 | 9,82% | 375.767,00 |
| 08.04.2025 | 7,49 | 7,64 | 6,77 | 6,88 | -5,56% | 216.146,00 |
| 07.04.2025 | 7,00 | 7,45 | 6,56 | 7,28 | 0,00% | 207.496,00 |
| 04.04.2025 | 7,77 | 7,89 | 7,02 | 7,28 | -6,55% | 504.196,00 |
| 03.04.2025 | 7,71 | 7,89 | 7,48 | 7,79 | -3,47% | 214.575,00 |
| 02.04.2025 | 7,41 | 8,16 | 7,41 | 8,07 | 6,32% | 239.725,00 |
| 01.04.2025 | 7,78 | 7,95 | 7,33 | 7,59 | -2,57% | 254.244,00 |
| 31.03.2025 | 7,46 | 7,81 | 7,32 | 7,79 | 3,59% | 359.212,00 |
| 28.03.2025 | 7,55 | 7,94 | 7,07 | 7,52 | 1,48% | 342.354,00 |
| 27.03.2025 | 7,68 | 7,77 | 7,33 | 7,41 | -4,14% | 353.618,00 |
| 26.03.2025 | 8,78 | 8,78 | 7,71 | 7,73 | -12,75% | 321.179,00 |
| 25.03.2025 | 8,22 | 8,94 | 8,22 | 8,86 | 6,75% | 199.044,00 |
| 24.03.2025 | 8,27 | 8,55 | 8,20 | 8,30 | 2,22% | 197.492,00 |
| 21.03.2025 | 8,00 | 8,18 | 7,89 | 8,12 | -0,25% | 218.004,00 |
| 20.03.2025 | 8,30 | 8,50 | 8,03 | 8,14 | -2,05% | 364.025,00 |
| 19.03.2025 | 7,20 | 8,43 | 7,20 | 8,31 | 15,58% | 368.868,00 |
| 18.03.2025 | 7,61 | 7,78 | 7,03 | 7,19 | -6,62% | 387.472,00 |
| 17.03.2025 | 7,91 | 7,99 | 7,68 | 7,70 | -3,14% | 211.306,00 |
| 14.03.2025 | 8,15 | 8,42 | 7,77 | 7,95 | -1,12% | 224.687,00 |
| 13.03.2025 | 8,75 | 8,84 | 8,02 | 8,04 | -8,32% | 150.574,00 |
| 12.03.2025 | 8,35 | 8,82 | 8,12 | 8,77 | 7,54% | 239.895,00 |
| 11.03.2025 | 7,92 | 8,22 | 7,82 | 8,16 | 2,84% | 182.812,00 |
| 10.03.2025 | 8,00 | 8,35 | 7,79 | 7,93 | -1,12% | 247.012,00 |
| 07.03.2025 | 8,01 | 8,16 | 7,85 | 8,02 | 0,25% | 159.721,00 |
| 06.03.2025 | 7,95 | 8,25 | 7,64 | 8,00 | -2,20% | 214.003,00 |
| 05.03.2025 | 8,16 | 8,28 | 7,93 | 8,18 | 0,99% | 212.663,00 |
| 04.03.2025 | 7,77 | 8,35 | 7,41 | 8,10 | 4,65% | 218.337,00 |
| 03.03.2025 | 8,09 | 8,20 | 7,74 | 7,74 | -3,73% | 289.043,00 |
| 28.02.2025 | 7,74 | 8,14 | 7,30 | 8,04 | 2,42% | 233.200,00 |
| 27.02.2025 | 7,83 | 8,37 | 7,76 | 7,85 | 0,64% | 216.970,00 |
| 26.02.2025 | 7,75 | 8,08 | 7,67 | 7,80 | 1,83% | 234.806,00 |
| 25.02.2025 | 7,91 | 7,95 | 7,41 | 7,66 | -4,13% | 386.391,00 |
| 24.02.2025 | 8,52 | 8,69 | 7,95 | 7,99 | -6,98% | 352.013,00 |
| 21.02.2025 | 9,25 | 9,25 | 8,48 | 8,59 | -5,50% | 274.251,00 |
| 20.02.2025 | 9,53 | 9,56 | 8,75 | 9,09 | -4,21% | 216.440,00 |
| 19.02.2025 | 9,15 | 9,58 | 8,99 | 9,49 | 3,38% | 290.896,00 |
| 18.02.2025 | 9,25 | 9,36 | 8,90 | 9,18 | 0,00% | 270.483,00 |
| 14.02.2025 | 9,30 | 9,60 | 8,94 | 9,18 | -1,29% | 311.175,00 |
| 13.02.2025 | 9,40 | 9,49 | 8,66 | 9,30 | 1,86% | 423.239,00 |
| 12.02.2025 | 8,50 | 9,88 | 8,40 | 9,13 | 10,67% | 995.492,00 |
| 11.02.2025 | 9,20 | 9,31 | 8,22 | 8,25 | -9,54% | 528.484,00 |
| 10.02.2025 | 9,87 | 10,40 | 8,91 | 9,12 | -4,95% | 571.932,00 |
| 07.02.2025 | 9,80 | 10,02 | 9,36 | 9,60 | -2,09% | 273.446,00 |