1,920€
-4,48%
Echtzeit-Aktienkurs Innate Pharma S.A.
Bid:
Ask:
Aktienkurse zur Innate Pharma S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,00 | 2,00 | 1,90 | 1,92 | -4,28% | 112.636,00 |
| 19.12.2024 | 1,92 | 2,09 | 1,91 | 2,01 | 1,72% | 131.269,00 |
| 18.12.2024 | 2,00 | 2,00 | 1,94 | 1,98 | -3,37% | 202.139,00 |
| 17.12.2024 | 2,11 | 2,11 | 1,94 | 2,05 | -4,44% | 374.258,00 |
| 16.12.2024 | 2,38 | 2,49 | 2,14 | 2,14 | 12,63% | 1.288.712,00 |
| 13.12.2024 | 1,53 | 1,90 | 1,39 | 1,90 | 22,58% | 579.444,00 |
| 12.12.2024 | 1,63 | 1,63 | 1,55 | 1,55 | -3,13% | 114.302,00 |
| 11.12.2024 | 1,75 | 1,75 | 1,58 | 1,60 | -5,55% | 149.831,00 |
| 10.12.2024 | 1,80 | 1,83 | 1,62 | 1,69 | 1,93% | 473.591,00 |
| 09.12.2024 | 1,53 | 1,89 | 1,50 | 1,66 | 12,15% | 1.069.166,00 |
| 06.12.2024 | 1,42 | 1,52 | 1,40 | 1,48 | 8,81% | 279.325,00 |
| 05.12.2024 | 1,40 | 1,43 | 1,36 | 1,36 | -4,49% | 75.115,00 |
| 04.12.2024 | 1,36 | 1,43 | 1,36 | 1,43 | 3,78% | 65.243,00 |
| 03.12.2024 | 1,35 | 1,38 | 1,35 | 1,37 | 0,59% | 28.231,00 |
| 02.12.2024 | 1,47 | 1,47 | 1,33 | 1,37 | -4,07% | 162.373,00 |
| 29.11.2024 | 1,42 | 1,44 | 1,41 | 1,42 | -1,11% | 39.859,00 |
| 28.11.2024 | 1,41 | 1,44 | 1,41 | 1,44 | 1,69% | 23.205,00 |
| 27.11.2024 | 1,42 | 1,43 | 1,40 | 1,42 | -1,12% | 50.222,00 |
| 26.11.2024 | 1,45 | 1,49 | 1,42 | 1,43 | 0,28% | 57.535,00 |
| 25.11.2024 | 1,54 | 1,55 | 1,40 | 1,43 | -6,79% | 154.801,00 |
| 22.11.2024 | 1,52 | 1,55 | 1,52 | 1,53 | 0,07% | 37.092,00 |
| 21.11.2024 | 1,59 | 1,61 | 1,53 | 1,53 | -3,35% | - |
| 20.11.2024 | 1,48 | 1,64 | 1,47 | 1,58 | 7,76% | 134.656,00 |
| 19.11.2024 | 1,59 | 1,64 | 1,46 | 1,47 | -2,13% | 164.950,00 |
| 18.11.2024 | 1,39 | 1,57 | 1,39 | 1,50 | 4,31% | 160.118,00 |
| 15.11.2024 | 1,52 | 1,52 | 1,40 | 1,44 | -5,51% | 213.712,00 |
| 14.11.2024 | 1,50 | 1,59 | 1,49 | 1,52 | -5,69% | 247.961,00 |
| 13.11.2024 | 1,68 | 1,68 | 1,50 | 1,62 | -4,04% | 175.355,00 |
| 12.11.2024 | 1,65 | 1,72 | 1,62 | 1,68 | 1,57% | 115.059,00 |
| 11.11.2024 | 1,63 | 1,66 | 1,61 | 1,66 | 2,98% | 62.140,00 |
| 08.11.2024 | 1,63 | 1,64 | 1,61 | 1,61 | -0,74% | 34.123,00 |
| 07.11.2024 | 1,64 | 1,64 | 1,60 | 1,62 | -0,49% | 37.070,00 |
| 06.11.2024 | 1,64 | 1,67 | 1,62 | 1,63 | -0,12% | 36.428,00 |
| 05.11.2024 | 1,66 | 1,68 | 1,61 | 1,63 | -2,39% | 59.144,00 |
| 04.11.2024 | 1,70 | 1,72 | 1,65 | 1,67 | -1,76% | 59.016,00 |
| 01.11.2024 | 1,71 | 1,71 | 1,68 | 1,70 | -1,62% | 35.225,00 |
| 31.10.2024 | 1,73 | 1,74 | 1,71 | 1,73 | 0,35% | 11.608,00 |
| 30.10.2024 | 1,71 | 1,74 | 1,70 | 1,72 | 2,01% | 47.764,00 |
| 29.10.2024 | 1,67 | 1,70 | 1,67 | 1,69 | 0,96% | 19.661,00 |
| 28.10.2024 | 1,69 | 1,72 | 1,63 | 1,67 | -1,53% | 91.346,00 |
| 25.10.2024 | 1,63 | 1,71 | 1,60 | 1,70 | 4,42% | 82.382,00 |
| 24.10.2024 | 1,71 | 1,71 | 1,59 | 1,63 | -4,46% | 215.972,00 |
| 23.10.2024 | 1,70 | 1,75 | 1,70 | 1,70 | -2,07% | 144.041,00 |
| 22.10.2024 | 1,80 | 1,80 | 1,72 | 1,74 | -3,44% | 120.578,00 |
| 21.10.2024 | 1,87 | 1,88 | 1,80 | 1,80 | -3,64% | 96.086,00 |
| 18.10.2024 | 1,86 | 1,89 | 1,86 | 1,87 | -1,27% | 63.603,00 |
| 17.10.2024 | 1,92 | 1,93 | 1,88 | 1,89 | -1,35% | 91.463,00 |
| 16.10.2024 | 1,90 | 1,93 | 1,90 | 1,92 | 0,05% | 18.870,00 |
| 15.10.2024 | 1,91 | 1,93 | 1,91 | 1,92 | 0,58% | - |
| 14.10.2024 | 1,92 | 1,92 | 1,90 | 1,91 | -0,62% | 81.511,00 |
| 11.10.2024 | 1,92 | 1,93 | 1,89 | 1,92 | -0,21% | 77.006,00 |
| 10.10.2024 | 1,92 | 1,94 | 1,92 | 1,92 | -0,31% | 21.645,00 |
| 09.10.2024 | 1,94 | 1,95 | 1,92 | 1,93 | -1,13% | 47.342,00 |
| 08.10.2024 | 1,96 | 1,99 | 1,94 | 1,95 | -0,10% | 19.053,00 |
| 07.10.2024 | 1,96 | 1,99 | 1,93 | 1,95 | -0,10% | 40.140,00 |
| 04.10.2024 | 1,95 | 2,01 | 1,95 | 1,96 | -0,71% | 35.353,00 |
| 03.10.2024 | 2,03 | 2,03 | 1,96 | 1,97 | -1,50% | 30.572,00 |
| 02.10.2024 | 1,99 | 2,01 | 1,99 | 2,00 | 0,00% | 47.314,00 |
| 01.10.2024 | 2,02 | 2,05 | 2,00 | 2,00 | -0,99% | 50.170,00 |
| 30.09.2024 | 2,01 | 2,05 | 2,01 | 2,02 | 0,50% | 42.910,00 |
| 27.09.2024 | 2,00 | 2,05 | 1,98 | 2,01 | 1,82% | 52.527,00 |
| 26.09.2024 | 2,00 | 2,02 | 1,97 | 1,97 | 0,20% | 67.288,00 |
| 25.09.2024 | 2,03 | 2,04 | 1,95 | 1,97 | -2,72% | 143.086,00 |
| 24.09.2024 | 2,07 | 2,07 | 2,01 | 2,03 | -0,49% | 63.672,00 |
| 23.09.2024 | 2,06 | 2,09 | 2,01 | 2,04 | 3,19% | 77.907,00 |
| 20.09.2024 | 2,05 | 2,09 | 1,97 | 1,97 | -3,80% | 103.914,00 |
| 19.09.2024 | 2,04 | 2,08 | 2,03 | 2,05 | 0,00% | 40.570,00 |
| 18.09.2024 | 2,04 | 2,06 | 2,03 | 2,05 | 1,23% | 31.868,00 |
| 17.09.2024 | 2,04 | 2,05 | 2,01 | 2,03 | 0,50% | 43.278,00 |
| 16.09.2024 | 2,08 | 2,08 | 2,01 | 2,02 | -3,13% | 47.096,00 |
| 13.09.2024 | 2,11 | 2,12 | 2,03 | 2,08 | -1,89% | 85.789,00 |
| 12.09.2024 | 2,15 | 2,15 | 2,03 | 2,12 | -2,75% | 92.807,00 |
| 11.09.2024 | 2,15 | 2,19 | 2,13 | 2,18 | 0,23% | 35.953,00 |
| 10.09.2024 | 2,19 | 2,19 | 2,15 | 2,18 | -0,23% | 32.577,00 |
| 09.09.2024 | 2,13 | 2,19 | 2,12 | 2,18 | 3,32% | 58.868,00 |
| 06.09.2024 | 2,12 | 2,13 | 2,11 | 2,11 | 0,00% | 21.266,00 |
| 05.09.2024 | 2,05 | 2,14 | 2,05 | 2,11 | 0,00% | 27.484,00 |
| 04.09.2024 | 2,08 | 2,11 | 2,04 | 2,11 | 0,96% | 21.653,00 |
| 03.09.2024 | 2,13 | 2,15 | 2,02 | 2,09 | -2,34% | 69.441,00 |
| 02.09.2024 | 2,09 | 2,15 | 2,04 | 2,14 | 2,39% | 75.725,00 |
| 30.08.2024 | 2,10 | 2,13 | 2,09 | 2,09 | -0,95% | 37.269,00 |
| 29.08.2024 | 2,12 | 2,13 | 2,10 | 2,11 | -0,47% | 14.651,00 |
| 28.08.2024 | 2,08 | 2,13 | 2,08 | 2,12 | 0,00% | 27.590,00 |
| 27.08.2024 | 2,09 | 2,13 | 2,06 | 2,12 | 0,47% | 21.304,00 |
| 26.08.2024 | 2,10 | 2,12 | 2,07 | 2,11 | 1,20% | 17.530,00 |
| 23.08.2024 | 2,08 | 2,09 | 2,05 | 2,09 | 0,00% | 10.350,00 |
| 22.08.2024 | 2,06 | 2,09 | 2,05 | 2,09 | 1,21% | 17.134,00 |
| 21.08.2024 | 2,04 | 2,09 | 2,04 | 2,06 | 0,00% | 31.511,00 |
| 20.08.2024 | 2,08 | 2,09 | 2,03 | 2,06 | -0,24% | 18.071,00 |
| 19.08.2024 | 2,00 | 2,09 | 2,00 | 2,07 | 0,49% | 58.018,00 |
| 16.08.2024 | 2,06 | 2,06 | 2,02 | 2,06 | -0,24% | 21.192,00 |
| 15.08.2024 | 2,02 | 2,06 | 2,02 | 2,06 | 0,73% | 9.796,00 |
| 14.08.2024 | 1,98 | 2,05 | 1,98 | 2,05 | 3,28% | 52.217,00 |
| 13.08.2024 | 1,98 | 2,00 | 1,98 | 1,98 | -0,50% | 10.702,00 |
| 12.08.2024 | 1,98 | 1,99 | 1,98 | 1,99 | 0,51% | 17.337,00 |
| 09.08.2024 | 1,98 | 2,01 | 1,96 | 1,98 | -1,98% | 22.283,00 |
| 08.08.2024 | 2,00 | 2,02 | 1,96 | 2,02 | 1,10% | 10.327,00 |
| 07.08.2024 | 1,96 | 2,02 | 1,95 | 2,00 | 2,46% | 22.542,00 |
| 06.08.2024 | 1,97 | 2,04 | 1,95 | 1,95 | -0,41% | 36.930,00 |
| 05.08.2024 | 2,00 | 2,00 | 1,92 | 1,96 | -3,55% | 59.826,00 |