1,712€
8,35%
Echtzeit-Aktienkurs Innate Pharma S.A.
Bid:
Ask:
Aktienkurse zur Innate Pharma S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 1,58 | 1,74 | 1,58 | 1,72 | 8,73% | 687.992,00 |
| 17.07.2025 | 1,59 | 1,59 | 1,54 | 1,58 | 1,02% | 80.917,00 |
| 16.07.2025 | 1,52 | 1,62 | 1,51 | 1,56 | 4,13% | 327.070,00 |
| 15.07.2025 | 1,48 | 1,54 | 1,47 | 1,50 | 1,90% | 116.216,00 |
| 14.07.2025 | 1,50 | 1,50 | 1,42 | 1,47 | -1,86% | 226.247,00 |
| 11.07.2025 | 1,52 | 1,54 | 1,50 | 1,50 | -0,66% | 174.924,00 |
| 10.07.2025 | 1,54 | 1,56 | 1,51 | 1,51 | -1,31% | 109.077,00 |
| 09.07.2025 | 1,52 | 1,54 | 1,50 | 1,53 | 1,46% | 71.562,00 |
| 08.07.2025 | 1,54 | 1,54 | 1,50 | 1,51 | -1,31% | 91.740,00 |
| 07.07.2025 | 1,55 | 1,55 | 1,52 | 1,53 | 0,26% | 78.983,00 |
| 04.07.2025 | 1,53 | 1,55 | 1,51 | 1,53 | 0,13% | 106.269,00 |
| 03.07.2025 | 1,54 | 1,56 | 1,52 | 1,52 | 0,26% | 130.226,00 |
| 02.07.2025 | 1,52 | 1,57 | 1,52 | 1,52 | -0,65% | 167.114,00 |
| 01.07.2025 | 1,53 | 1,53 | 1,50 | 1,53 | 0,53% | 126.630,00 |
| 30.06.2025 | 1,56 | 1,57 | 1,52 | 1,52 | -2,44% | 174.288,00 |
| 27.06.2025 | 1,56 | 1,59 | 1,54 | 1,56 | 0,91% | 125.842,00 |
| 26.06.2025 | 1,51 | 1,55 | 1,51 | 1,55 | 2,25% | 86.240,00 |
| 25.06.2025 | 1,50 | 1,57 | 1,49 | 1,51 | 0,67% | 130.806,00 |
| 24.06.2025 | 1,56 | 1,59 | 1,50 | 1,50 | -1,83% | 153.327,00 |
| 23.06.2025 | 1,55 | 1,56 | 1,51 | 1,53 | -3,77% | 179.424,00 |
| 20.06.2025 | 1,65 | 1,67 | 1,59 | 1,59 | -3,64% | 198.499,00 |
| 19.06.2025 | 1,65 | 1,68 | 1,65 | 1,65 | -0,84% | 75.604,00 |
| 18.06.2025 | 1,65 | 1,78 | 1,63 | 1,66 | 1,09% | 124.596,00 |
| 17.06.2025 | 1,65 | 1,66 | 1,64 | 1,65 | -0,84% | 33.621,00 |
| 16.06.2025 | 1,70 | 1,70 | 1,65 | 1,66 | -1,78% | 108.015,00 |
| 13.06.2025 | 1,70 | 1,74 | 1,68 | 1,69 | -1,40% | 109.864,00 |
| 12.06.2025 | 1,75 | 1,75 | 1,70 | 1,71 | -2,17% | 154.597,00 |
| 11.06.2025 | 1,78 | 1,80 | 1,73 | 1,75 | -1,90% | 173.270,00 |
| 10.06.2025 | 1,90 | 1,90 | 1,78 | 1,79 | -5,50% | 195.579,00 |
| 09.06.2025 | 1,90 | 1,92 | 1,89 | 1,89 | -1,36% | 37.552,00 |
| 06.06.2025 | 1,91 | 1,92 | 1,89 | 1,92 | 0,00% | 82.136,00 |
| 05.06.2025 | 1,94 | 1,94 | 1,92 | 1,92 | -0,73% | 62.231,00 |
| 04.06.2025 | 1,94 | 1,95 | 1,92 | 1,93 | -0,72% | 57.819,00 |
| 03.06.2025 | 1,94 | 1,97 | 1,92 | 1,94 | 0,41% | 43.587,00 |
| 02.06.2025 | 1,93 | 1,95 | 1,91 | 1,94 | -1,93% | 85.691,00 |
| 30.05.2025 | 2,00 | 2,01 | 1,97 | 1,97 | -0,40% | 73.031,00 |
| 29.05.2025 | 1,97 | 2,01 | 1,96 | 1,98 | 1,12% | 63.055,00 |
| 28.05.2025 | 1,93 | 1,97 | 1,93 | 1,96 | 2,08% | 50.663,00 |
| 27.05.2025 | 1,96 | 1,97 | 1,92 | 1,92 | -2,24% | 42.384,00 |
| 26.05.2025 | 1,97 | 1,99 | 1,96 | 1,96 | 0,10% | 52.741,00 |
| 23.05.2025 | 1,97 | 2,04 | 1,95 | 1,96 | -0,30% | 175.690,00 |
| 22.05.2025 | 1,94 | 1,97 | 1,93 | 1,97 | 0,82% | 56.698,00 |
| 21.05.2025 | 1,96 | 1,99 | 1,94 | 1,95 | -0,41% | 93.252,00 |
| 20.05.2025 | 1,95 | 1,99 | 1,93 | 1,96 | 1,14% | 72.134,00 |
| 19.05.2025 | 1,98 | 1,99 | 1,93 | 1,94 | 1,15% | 89.758,00 |
| 16.05.2025 | 1,92 | 1,96 | 1,90 | 1,92 | -0,21% | 74.731,00 |
| 15.05.2025 | 1,93 | 1,96 | 1,92 | 1,92 | -1,64% | 42.087,00 |
| 14.05.2025 | 1,97 | 1,99 | 1,93 | 1,95 | -1,91% | 105.749,00 |
| 13.05.2025 | 2,05 | 2,06 | 1,98 | 1,99 | -1,00% | 131.658,00 |
| 12.05.2025 | 2,05 | 2,05 | 1,99 | 2,01 | -1,71% | 98.313,00 |
| 09.05.2025 | 2,03 | 2,08 | 2,00 | 2,05 | -1,45% | 139.893,00 |
| 08.05.2025 | 2,00 | 2,08 | 1,90 | 2,08 | 2,72% | 209.357,00 |
| 07.05.2025 | 1,93 | 2,10 | 1,91 | 2,02 | 4,99% | 249.086,00 |
| 06.05.2025 | 1,91 | 1,95 | 1,91 | 1,92 | 0,84% | 74.247,00 |
| 05.05.2025 | 1,98 | 1,99 | 1,91 | 1,91 | -3,05% | 82.748,00 |
| 02.05.2025 | 1,94 | 1,99 | 1,93 | 1,97 | 1,76% | 91.918,00 |
| 30.04.2025 | 1,84 | 2,02 | 1,84 | 1,93 | 5,11% | 361.344,00 |
| 29.04.2025 | 1,82 | 1,85 | 1,82 | 1,84 | 0,66% | 50.490,00 |
| 28.04.2025 | 1,78 | 1,84 | 1,76 | 1,83 | 3,98% | 115.013,00 |
| 25.04.2025 | 1,78 | 1,78 | 1,75 | 1,76 | -0,11% | 68.828,00 |
| 24.04.2025 | 1,80 | 1,80 | 1,74 | 1,76 | -2,44% | 93.704,00 |
| 23.04.2025 | 1,81 | 1,86 | 1,74 | 1,80 | 5,01% | 336.570,00 |
| 22.04.2025 | 1,74 | 1,74 | 1,72 | 1,72 | -1,72% | 47.832,00 |
| 17.04.2025 | 1,78 | 1,78 | 1,73 | 1,75 | -0,46% | 41.950,00 |
| 16.04.2025 | 1,78 | 1,78 | 1,74 | 1,76 | -1,35% | 30.609,00 |
| 15.04.2025 | 1,74 | 1,80 | 1,74 | 1,78 | 2,42% | 107.597,00 |
| 14.04.2025 | 1,70 | 1,76 | 1,70 | 1,74 | 2,00% | 47.122,00 |
| 11.04.2025 | 1,68 | 1,73 | 1,68 | 1,70 | -0,93% | 80.511,00 |
| 10.04.2025 | 1,79 | 1,79 | 1,68 | 1,72 | 4,12% | 136.754,00 |
| 09.04.2025 | 1,65 | 1,69 | 1,61 | 1,65 | -3,28% | 128.710,00 |
| 08.04.2025 | 1,73 | 1,77 | 1,67 | 1,71 | 5,04% | 89.457,00 |
| 07.04.2025 | 1,65 | 1,70 | 1,33 | 1,63 | -5,68% | 295.925,00 |
| 04.04.2025 | 1,82 | 1,82 | 1,72 | 1,72 | -5,27% | 226.096,00 |
| 03.04.2025 | 1,80 | 1,86 | 1,79 | 1,82 | -1,62% | 83.693,00 |
| 02.04.2025 | 1,82 | 1,86 | 1,79 | 1,85 | 0,33% | 65.132,00 |
| 01.04.2025 | 1,81 | 1,85 | 1,80 | 1,84 | 1,77% | 113.534,00 |
| 31.03.2025 | 1,82 | 1,84 | 1,79 | 1,81 | -2,69% | 164.923,00 |
| 28.03.2025 | 1,85 | 1,90 | 1,85 | 1,86 | -0,75% | 53.498,00 |
| 27.03.2025 | 1,84 | 1,93 | 1,82 | 1,88 | 0,97% | 146.921,00 |
| 26.03.2025 | 1,87 | 1,88 | 1,84 | 1,86 | 0,87% | 80.749,00 |
| 25.03.2025 | 1,82 | 1,85 | 1,80 | 1,84 | 1,10% | 111.025,00 |
| 24.03.2025 | 1,89 | 1,89 | 1,81 | 1,82 | -3,29% | 116.386,00 |
| 21.03.2025 | 1,87 | 1,88 | 1,84 | 1,88 | 0,21% | 65.221,00 |
| 20.03.2025 | 1,85 | 1,90 | 1,85 | 1,88 | 0,11% | 102.317,00 |
| 19.03.2025 | 1,87 | 1,90 | 1,85 | 1,88 | -0,63% | 86.238,00 |
| 18.03.2025 | 1,86 | 1,92 | 1,86 | 1,89 | 0,11% | 69.264,00 |
| 17.03.2025 | 1,90 | 1,93 | 1,87 | 1,89 | 0,85% | 120.653,00 |
| 14.03.2025 | 1,87 | 1,90 | 1,86 | 1,87 | -0,32% | 58.354,00 |
| 13.03.2025 | 1,92 | 1,92 | 1,86 | 1,88 | -1,26% | 61.937,00 |
| 12.03.2025 | 1,90 | 1,92 | 1,86 | 1,90 | 0,42% | 116.906,00 |
| 11.03.2025 | 1,94 | 1,94 | 1,86 | 1,89 | -2,37% | 160.475,00 |
| 10.03.2025 | 2,03 | 2,03 | 1,92 | 1,94 | -4,43% | 141.907,00 |
| 07.03.2025 | 1,96 | 2,06 | 1,95 | 2,03 | 2,53% | 108.970,00 |
| 06.03.2025 | 2,02 | 2,03 | 1,95 | 1,98 | -1,98% | 127.246,00 |
| 05.03.2025 | 1,92 | 2,06 | 1,92 | 2,02 | 1,92% | 208.995,00 |
| 04.03.2025 | 2,05 | 2,07 | 1,92 | 1,98 | -4,25% | 244.147,00 |
| 03.03.2025 | 2,10 | 2,14 | 2,05 | 2,07 | -2,59% | 176.017,00 |
| 28.02.2025 | 2,20 | 2,20 | 2,11 | 2,13 | -3,63% | 163.878,00 |
| 27.02.2025 | 2,21 | 2,26 | 2,18 | 2,21 | -1,12% | 114.643,00 |
| 26.02.2025 | 2,14 | 2,25 | 2,14 | 2,23 | 3,24% | 195.662,00 |