2,103€
-1,87%
Echtzeit-Aktienkurs INNATE PHARMA EO -,05
Bid:
Ask:
Aktienkurse zur INNATE PHARMA EO -,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 2,13 | 2,19 | 2,09 | 2,11 | -1,75% | 490,00 |
| 27.02.2025 | 2,22 | 2,25 | 2,11 | 2,14 | -3,05% | 694,00 |
| 26.02.2025 | 2,17 | 2,24 | 2,15 | 2,21 | 2,08% | 124,00 |
| 25.02.2025 | 2,31 | 2,40 | 2,16 | 2,17 | -6,28% | 16.150,00 |
| 24.02.2025 | 2,21 | 2,32 | 2,15 | 2,31 | 5,60% | 4.236,00 |
| 21.02.2025 | 2,04 | 2,20 | 2,04 | 2,19 | 7,10% | 500,00 |
| 20.02.2025 | 2,16 | 2,16 | 2,04 | 2,04 | -5,22% | 622,00 |
| 19.02.2025 | 2,13 | 2,20 | 2,04 | 2,16 | 2,13% | 992,00 |
| 18.02.2025 | 2,09 | 2,48 | 2,07 | 2,11 | 0,72% | 2.976,00 |
| 17.02.2025 | 2,00 | 2,11 | 1,98 | 2,10 | 9,11% | 1.515,00 |
| 14.02.2025 | 1,91 | 1,96 | 1,91 | 1,92 | 0,79% | 11,00 |
| 13.02.2025 | 1,90 | 1,93 | 1,89 | 1,91 | 0,63% | 428,00 |
| 12.02.2025 | 1,93 | 1,96 | 1,88 | 1,89 | -1,87% | 2.211,00 |
| 11.02.2025 | 1,94 | 1,96 | 1,92 | 1,93 | -0,92% | 106,00 |
| 10.02.2025 | 1,96 | 1,98 | 1,83 | 1,95 | -0,41% | 14.731,00 |
| 07.02.2025 | 2,01 | 2,03 | 1,93 | 1,96 | -2,52% | 585,00 |
| 06.02.2025 | 1,94 | 2,04 | 1,94 | 2,01 | 3,54% | 134,00 |
| 05.02.2025 | 1,94 | 1,99 | 1,91 | 1,94 | -0,67% | 78,00 |
| 04.02.2025 | 1,77 | 2,04 | 1,76 | 1,95 | 10,48% | 529,00 |
| 03.02.2025 | 1,81 | 1,82 | 1,75 | 1,77 | -2,11% | 1.058,00 |
| 31.01.2025 | 1,75 | 1,82 | 1,74 | 1,80 | 3,32% | 1,00 |
| 30.01.2025 | 1,72 | 1,75 | 1,72 | 1,75 | 1,63% | 1,00 |
| 29.01.2025 | 1,75 | 1,77 | 1,71 | 1,72 | -1,21% | 29,00 |
| 28.01.2025 | 1,75 | 1,76 | 1,71 | 1,74 | -1,19% | 868,00 |
| 27.01.2025 | 1,72 | 1,88 | 1,71 | 1,76 | 2,81% | 1.755,00 |
| 24.01.2025 | 1,72 | 1,73 | 1,70 | 1,71 | -0,41% | 94,00 |
| 23.01.2025 | 1,74 | 1,74 | 1,71 | 1,72 | -1,21% | - |
| 22.01.2025 | 1,75 | 1,78 | 1,74 | 1,74 | -0,80% | - |
| 21.01.2025 | 1,72 | 1,75 | 1,71 | 1,75 | 1,51% | - |
| 20.01.2025 | 1,73 | 1,77 | 1,71 | 1,73 | -0,23% | 25,00 |
| 17.01.2025 | 1,74 | 1,76 | 1,73 | 1,73 | -0,46% | 386,00 |
| 16.01.2025 | 1,74 | 1,76 | 1,74 | 1,74 | 0,58% | - |
| 15.01.2025 | 1,82 | 1,85 | 1,73 | 1,73 | -5,10% | 2.155,00 |
| 14.01.2025 | 1,85 | 1,87 | 1,81 | 1,82 | -1,62% | 1,00 |
| 13.01.2025 | 1,80 | 1,85 | 1,80 | 1,85 | 2,21% | 61,00 |
| 10.01.2025 | 1,77 | 2,01 | 1,75 | 1,81 | 2,32% | 1.733,00 |
| 09.01.2025 | 1,82 | 1,82 | 1,77 | 1,77 | -2,80% | 2.335,00 |
| 08.01.2025 | 1,87 | 1,87 | 1,81 | 1,82 | -2,67% | 4.416,00 |
| 07.01.2025 | 1,86 | 1,88 | 1,84 | 1,87 | 0,81% | 12.392,00 |
| 06.01.2025 | 1,91 | 1,92 | 1,86 | 1,86 | -2,47% | 3.743,00 |
| 03.01.2025 | 1,89 | 1,92 | 1,88 | 1,90 | 1,28% | 251,00 |
| 02.01.2025 | 1,94 | 1,94 | 1,87 | 1,88 | -2,89% | 1.522,00 |
| 30.12.2024 | 1,94 | 1,95 | 1,93 | 1,94 | -0,56% | - |
| 27.12.2024 | 1,91 | 1,96 | 1,91 | 1,95 | 0,15% | 2.500,00 |
| 23.12.2024 | 1,92 | 2,01 | 1,92 | 1,94 | 1,36% | 746,00 |
| 20.12.2024 | 2,00 | 2,02 | 1,91 | 1,92 | -4,41% | 2.204,00 |
| 19.12.2024 | 1,95 | 2,05 | 1,92 | 2,01 | 2,95% | 62,00 |
| 18.12.2024 | 2,05 | 2,05 | 1,94 | 1,95 | -4,69% | 1.191,00 |
| 17.12.2024 | 2,13 | 2,14 | 1,94 | 2,05 | -4,44% | 1.406,00 |
| 16.12.2024 | 2,74 | 2,74 | 2,14 | 2,14 | -17,69% | 1.689,00 |
| 13.12.2024 | 1,55 | 2,60 | 1,39 | 2,60 | 68,07% | 4.624,00 |
| 12.12.2024 | 1,60 | 1,62 | 1,55 | 1,55 | -3,49% | - |
| 11.12.2024 | 1,69 | 1,72 | 1,58 | 1,60 | -5,20% | 205,00 |
| 10.12.2024 | 1,69 | 1,82 | 1,63 | 1,69 | -0,59% | 1.922,00 |
| 09.12.2024 | 1,48 | 1,87 | 1,48 | 1,70 | 14,93% | 6.997,00 |
| 06.12.2024 | 1,46 | 1,51 | 1,41 | 1,48 | 8,90% | 1.717,00 |
| 05.12.2024 | 1,42 | 1,43 | 1,36 | 1,36 | -4,56% | - |
| 04.12.2024 | 1,38 | 1,43 | 1,37 | 1,42 | 3,56% | - |
| 03.12.2024 | 1,37 | 1,39 | 1,35 | 1,38 | 0,51% | 187,00 |
| 02.12.2024 | 1,41 | 1,46 | 1,34 | 1,37 | -3,80% | 420,00 |
| 29.11.2024 | 1,44 | 1,44 | 1,41 | 1,42 | -1,32% | - |
| 28.11.2024 | 1,42 | 1,45 | 1,42 | 1,44 | 1,62% | 105,00 |
| 27.11.2024 | 1,43 | 1,44 | 1,41 | 1,42 | -0,91% | 1.057,00 |
| 26.11.2024 | 1,42 | 1,49 | 1,42 | 1,43 | 0,42% | 17,00 |
| 25.11.2024 | 1,54 | 1,55 | 1,40 | 1,43 | -7,17% | 161,00 |
| 22.11.2024 | 1,53 | 1,55 | 1,52 | 1,54 | 0,13% | - |
| 21.11.2024 | 1,59 | 1,61 | 1,53 | 1,53 | -3,65% | - |
| 20.11.2024 | 1,48 | 1,64 | 1,47 | 1,59 | 8,23% | - |
| 19.11.2024 | 1,47 | 1,63 | 1,46 | 1,47 | 0,55% | 730,00 |
| 18.11.2024 | 1,44 | 1,56 | 1,39 | 1,46 | 1,53% | 1.380,00 |
| 15.11.2024 | 1,52 | 1,52 | 1,41 | 1,44 | -5,14% | - |
| 14.11.2024 | 1,61 | 1,62 | 1,49 | 1,52 | -6,18% | 2.439,00 |
| 13.11.2024 | 1,67 | 1,71 | 1,51 | 1,62 | -4,03% | 39,00 |
| 12.11.2024 | 1,64 | 1,70 | 1,63 | 1,69 | 1,93% | 10,00 |
| 11.11.2024 | 1,62 | 1,67 | 1,61 | 1,65 | 2,54% | 207,00 |
| 08.11.2024 | 1,62 | 1,64 | 1,61 | 1,61 | -0,31% | - |
| 07.11.2024 | 1,64 | 1,65 | 1,61 | 1,62 | -0,86% | 111,00 |
| 06.11.2024 | 1,61 | 1,65 | 1,60 | 1,63 | 0,62% | 2.388,00 |
| 05.11.2024 | 1,67 | 1,69 | 1,62 | 1,62 | -2,82% | 1.942,00 |
| 04.11.2024 | 1,71 | 1,71 | 1,67 | 1,67 | -1,71% | 2.207,00 |
| 01.11.2024 | 1,70 | 1,72 | 1,66 | 1,70 | 3,79% | 3.612,00 |
| 31.10.2024 | 1,71 | 1,75 | 1,56 | 1,64 | -4,99% | 15.638,00 |
| 30.10.2024 | 1,69 | 1,75 | 1,68 | 1,72 | 1,89% | 997,00 |
| 29.10.2024 | 1,68 | 1,69 | 1,66 | 1,69 | 0,90% | - |
| 28.10.2024 | 1,70 | 1,72 | 1,64 | 1,68 | -1,18% | 28,00 |
| 25.10.2024 | 1,63 | 1,71 | 1,60 | 1,70 | 4,18% | 10.628,00 |
| 24.10.2024 | 1,71 | 1,73 | 1,59 | 1,63 | -4,35% | 3.872,00 |
| 23.10.2024 | 1,71 | 1,74 | 1,69 | 1,70 | -1,05% | 3.235,00 |
| 22.10.2024 | 1,80 | 1,82 | 1,68 | 1,72 | -4,76% | 2.846,00 |
| 21.10.2024 | 1,87 | 1,88 | 1,80 | 1,81 | -3,48% | 1.094,00 |
| 18.10.2024 | 1,89 | 1,91 | 1,87 | 1,87 | -1,22% | 41,00 |
| 17.10.2024 | 1,92 | 1,94 | 1,88 | 1,89 | -1,61% | 103,00 |
| 16.10.2024 | 1,89 | 1,92 | 1,89 | 1,92 | 1,58% | 17,00 |
| 15.10.2024 | 1,91 | 1,94 | 1,89 | 1,89 | -0,89% | 323,00 |
| 14.10.2024 | 1,92 | 1,96 | 1,90 | 1,91 | -0,52% | 4.134,00 |
| 11.10.2024 | 1,88 | 1,94 | 1,88 | 1,92 | 1,86% | 22,00 |
| 10.10.2024 | 1,93 | 1,95 | 1,89 | 1,89 | -2,43% | 1.025,00 |
| 09.10.2024 | 1,95 | 1,96 | 1,93 | 1,93 | -1,23% | - |
| 08.10.2024 | 1,93 | 1,97 | 1,93 | 1,96 | 0,46% | 51,00 |
| 07.10.2024 | 1,96 | 1,99 | 1,92 | 1,95 | -0,92% | 539,00 |