1,830$
-3,17%
Echtzeit-Aktienkurs INmune Bio
Bid:
Ask:
Aktienkurse zur INmune Bio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,91 | 1,94 | 1,82 | 1,83 | -3,17% | 153.489,00 |
| 16.12.2025 | 1,85 | 1,95 | 1,82 | 1,89 | -1,31% | 435.860,00 |
| 15.12.2025 | 2,02 | 2,02 | 1,86 | 1,92 | -4,73% | 414.047,00 |
| 12.12.2025 | 2,15 | 2,19 | 2,01 | 2,01 | -6,07% | 461.519,00 |
| 11.12.2025 | 2,22 | 2,30 | 2,13 | 2,14 | -4,04% | 500.072,00 |
| 10.12.2025 | 2,14 | 2,25 | 2,11 | 2,23 | 2,76% | 706.071,00 |
| 09.12.2025 | 2,04 | 2,26 | 2,02 | 2,17 | 5,85% | 1.139.480,00 |
| 08.12.2025 | 1,89 | 2,07 | 1,89 | 2,05 | 7,33% | 840.386,00 |
| 05.12.2025 | 1,85 | 1,92 | 1,81 | 1,91 | 1,60% | 443.812,00 |
| 04.12.2025 | 1,74 | 1,92 | 1,69 | 1,88 | 6,82% | 728.151,00 |
| 03.12.2025 | 1,56 | 1,79 | 1,54 | 1,76 | 12,10% | 498.921,00 |
| 02.12.2025 | 1,60 | 1,60 | 1,54 | 1,57 | 0,00% | 383.603,00 |
| 01.12.2025 | 1,73 | 1,75 | 1,53 | 1,57 | -9,77% | 628.460,00 |
| 28.11.2025 | 1,68 | 1,75 | 1,61 | 1,74 | 5,45% | 515.530,00 |
| 26.11.2025 | 1,52 | 1,71 | 1,52 | 1,65 | 8,55% | 533.874,00 |
| 25.11.2025 | 1,48 | 1,53 | 1,46 | 1,52 | 2,70% | 247.832,00 |
| 24.11.2025 | 1,51 | 1,53 | 1,48 | 1,48 | -0,67% | 345.657,00 |
| 20.11.2025 | 1,54 | 1,62 | 1,48 | 1,49 | -1,97% | 320.906,00 |
| 19.11.2025 | 1,51 | 1,57 | 1,48 | 1,52 | 1,33% | 217.482,00 |
| 18.11.2025 | 1,43 | 1,51 | 1,43 | 1,50 | 2,74% | 434.867,00 |
| 17.11.2025 | 1,41 | 1,51 | 1,40 | 1,46 | 2,10% | 719.083,00 |
| 13.11.2025 | 1,50 | 1,52 | 1,42 | 1,43 | -5,61% | 323.401,00 |
| 12.11.2025 | 1,52 | 1,56 | 1,44 | 1,52 | -0,33% | 416.539,00 |
| 11.11.2025 | 1,58 | 1,60 | 1,50 | 1,52 | -3,49% | 427.406,00 |
| 10.11.2025 | 1,64 | 1,69 | 1,57 | 1,58 | -3,37% | 318.547,00 |
| 07.11.2025 | 1,63 | 1,65 | 1,53 | 1,63 | 0,00% | 556.561,00 |
| 06.11.2025 | 1,75 | 1,77 | 1,62 | 1,63 | -7,91% | 388.114,00 |
| 05.11.2025 | 1,76 | 1,77 | 1,69 | 1,77 | 2,61% | 227.266,00 |
| 04.11.2025 | 1,77 | 1,79 | 1,71 | 1,73 | -4,70% | 245.185,00 |
| 03.11.2025 | 1,84 | 1,88 | 1,75 | 1,81 | -0,82% | 274.822,00 |
| 31.10.2025 | 1,75 | 1,93 | 1,75 | 1,83 | 5,19% | 505.065,00 |
| 30.10.2025 | 1,78 | 1,84 | 1,73 | 1,74 | -5,19% | 452.438,00 |
| 29.10.2025 | 1,83 | 1,89 | 1,79 | 1,83 | 0,55% | 316.571,00 |
| 28.10.2025 | 1,83 | 1,85 | 1,79 | 1,82 | -1,09% | 161.904,00 |
| 27.10.2025 | 1,90 | 1,95 | 1,84 | 1,84 | -3,16% | 245.002,00 |
| 24.10.2025 | 1,82 | 1,93 | 1,81 | 1,90 | 6,15% | 343.866,00 |
| 23.10.2025 | 1,79 | 1,82 | 1,77 | 1,79 | 0,56% | 378.182,00 |
| 22.10.2025 | 1,88 | 1,89 | 1,75 | 1,78 | -5,82% | 411.924,00 |
| 21.10.2025 | 1,93 | 1,93 | 1,87 | 1,89 | -1,56% | 215.369,00 |
| 20.10.2025 | 1,86 | 1,95 | 1,86 | 1,92 | 3,78% | 315.374,00 |
| 17.10.2025 | 1,87 | 1,88 | 1,84 | 1,85 | 0,00% | 205.608,00 |
| 16.10.2025 | 1,92 | 2,00 | 1,85 | 1,85 | -4,64% | 392.162,00 |
| 15.10.2025 | 1,87 | 1,98 | 1,85 | 1,94 | 3,19% | 334.862,00 |
| 14.10.2025 | 1,80 | 1,90 | 1,79 | 1,88 | 2,73% | 251.671,00 |
| 13.10.2025 | 1,89 | 1,90 | 1,82 | 1,83 | -1,88% | 474.794,00 |
| 10.10.2025 | 1,98 | 1,98 | 1,85 | 1,87 | -5,81% | 547.851,00 |
| 09.10.2025 | 2,02 | 2,04 | 1,97 | 1,98 | -1,49% | 307.562,00 |
| 08.10.2025 | 1,96 | 2,05 | 1,96 | 2,01 | 2,55% | 255.776,00 |
| 07.10.2025 | 2,04 | 2,10 | 1,95 | 1,96 | -4,85% | 707.873,00 |
| 06.10.2025 | 2,10 | 2,13 | 2,06 | 2,06 | -3,74% | 341.542,00 |
| 02.10.2025 | 2,12 | 2,16 | 2,08 | 2,14 | 0,47% | 283.736,00 |
| 01.10.2025 | 2,09 | 2,16 | 2,08 | 2,13 | 2,90% | 314.660,00 |
| 30.09.2025 | 2,12 | 2,18 | 2,06 | 2,07 | -1,90% | 316.502,00 |
| 29.09.2025 | 2,06 | 2,15 | 2,04 | 2,11 | 4,98% | 455.926,00 |
| 26.09.2025 | 2,01 | 2,08 | 1,99 | 2,01 | -0,99% | 434.038,00 |
| 25.09.2025 | 1,94 | 2,07 | 1,92 | 2,03 | 4,10% | 469.994,00 |
| 24.09.2025 | 2,00 | 2,05 | 1,95 | 1,95 | -2,01% | 273.030,00 |
| 23.09.2025 | 1,98 | 2,08 | 1,98 | 1,99 | 0,51% | 546.886,00 |
| 22.09.2025 | 1,92 | 2,02 | 1,87 | 1,98 | 4,76% | 510.877,00 |
| 19.09.2025 | 1,99 | 2,00 | 1,83 | 1,89 | -4,55% | 1.033.623,00 |
| 18.09.2025 | 1,92 | 1,99 | 1,92 | 1,98 | 3,66% | 324.293,00 |
| 17.09.2025 | 1,97 | 2,02 | 1,91 | 1,91 | -4,02% | 570.446,00 |
| 16.09.2025 | 2,00 | 2,03 | 1,96 | 1,99 | 1,02% | 462.017,00 |
| 15.09.2025 | 2,05 | 2,12 | 1,95 | 1,97 | -1,99% | 1.798.847,00 |
| 12.09.2025 | 1,97 | 2,06 | 1,93 | 2,01 | 2,03% | 468.922,00 |
| 11.09.2025 | 1,78 | 1,98 | 1,78 | 1,97 | 11,93% | 1.030.390,00 |
| 10.09.2025 | 1,71 | 1,82 | 1,71 | 1,76 | -1,12% | 576.507,00 |
| 09.09.2025 | 1,83 | 1,83 | 1,73 | 1,78 | -1,66% | 948.349,00 |
| 08.09.2025 | 1,95 | 1,96 | 1,80 | 1,81 | -7,18% | 711.480,00 |
| 05.09.2025 | 1,92 | 2,00 | 1,86 | 1,95 | 1,56% | 794.821,00 |
| 04.09.2025 | 1,96 | 1,99 | 1,89 | 1,92 | -2,04% | 714.404,00 |
| 03.09.2025 | 2,01 | 2,08 | 1,94 | 1,96 | -0,51% | 704.259,00 |
| 02.09.2025 | 2,00 | 2,08 | 1,94 | 1,97 | -2,96% | 712.247,00 |
| 29.08.2025 | 2,08 | 2,09 | 2,03 | 2,03 | -2,87% | 541.374,00 |
| 28.08.2025 | 2,07 | 2,15 | 2,04 | 2,09 | 2,20% | 595.900,00 |
| 27.08.2025 | 2,18 | 2,21 | 1,94 | 2,05 | -5,32% | 1.563.857,00 |
| 26.08.2025 | 2,23 | 2,30 | 2,13 | 2,16 | -3,57% | 1.262.723,00 |
| 25.08.2025 | 2,38 | 2,38 | 2,21 | 2,24 | -7,05% | 1.544.939,00 |
| 22.08.2025 | 2,35 | 2,44 | 2,32 | 2,41 | 2,55% | 630.197,00 |
| 21.08.2025 | 2,35 | 2,38 | 2,32 | 2,35 | -0,42% | 419.000,00 |
| 20.08.2025 | 2,38 | 2,41 | 2,33 | 2,36 | -1,67% | 333.265,00 |
| 19.08.2025 | 2,51 | 2,53 | 2,38 | 2,40 | -5,14% | 640.926,00 |
| 18.08.2025 | 2,49 | 2,58 | 2,49 | 2,53 | 0,00% | 638.734,00 |
| 15.08.2025 | 2,46 | 2,56 | 2,43 | 2,53 | 3,27% | 513.178,00 |
| 14.08.2025 | 2,53 | 2,54 | 2,42 | 2,45 | -4,30% | 404.098,00 |
| 13.08.2025 | 2,44 | 2,61 | 2,43 | 2,56 | 5,79% | 995.636,00 |
| 12.08.2025 | 2,40 | 2,43 | 2,29 | 2,42 | 1,04% | 743.718,00 |
| 11.08.2025 | 2,53 | 2,55 | 2,38 | 2,40 | -6,45% | 743.002,00 |
| 08.08.2025 | 2,42 | 2,60 | 2,32 | 2,56 | -8,24% | 1.306.594,00 |
| 07.08.2025 | 2,72 | 2,85 | 2,63 | 2,79 | 1,09% | 1.007.791,00 |
| 06.08.2025 | 2,69 | 2,83 | 2,66 | 2,76 | 2,60% | 1.066.771,00 |
| 05.08.2025 | 2,73 | 2,74 | 2,54 | 2,69 | -5,78% | 1.467.812,00 |
| 04.08.2025 | 2,95 | 2,96 | 2,68 | 2,86 | 11,31% | 22.734.786,00 |
| 01.08.2025 | 2,56 | 2,64 | 2,45 | 2,57 | -5,87% | 964.099,00 |
| 31.07.2025 | 2,70 | 2,84 | 2,69 | 2,73 | 1,68% | 980.283,00 |
| 30.07.2025 | 2,99 | 3,00 | 2,58 | 2,68 | -15,19% | 2.133.825,00 |
| 29.07.2025 | 2,98 | 3,19 | 2,82 | 3,16 | 8,59% | 3.119.759,00 |
| 28.07.2025 | 2,96 | 3,24 | 2,85 | 2,91 | 7,38% | 7.274.113,00 |
| 25.07.2025 | 2,77 | 2,83 | 2,62 | 2,71 | -2,52% | 1.015.957,00 |
| 24.07.2025 | 2,87 | 3,00 | 2,76 | 2,78 | -2,80% | 1.560.729,00 |