1,981€
-2,20%
Echtzeit-Aktienkurs INNATE PHARMA EO -,05
Bid:
Ask:
Aktienkurse zur INNATE PHARMA EO -,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 2,06 | 2,06 | 2,01 | 2,03 | -0,98% | 35.893,00 |
| 01.08.2024 | 2,04 | 2,09 | 2,03 | 2,05 | -0,73% | 24.936,00 |
| 31.07.2024 | 2,06 | 2,10 | 2,02 | 2,07 | 0,24% | 24.048,00 |
| 30.07.2024 | 2,09 | 2,09 | 1,96 | 2,06 | -1,20% | 60.491,00 |
| 29.07.2024 | 2,12 | 2,13 | 2,09 | 2,09 | -1,65% | 14.702,00 |
| 26.07.2024 | 2,08 | 2,12 | 2,08 | 2,12 | 0,95% | 31.776,00 |
| 25.07.2024 | 2,13 | 2,14 | 2,09 | 2,10 | -1,41% | 27.429,00 |
| 24.07.2024 | 2,11 | 2,15 | 2,11 | 2,13 | -0,47% | 10.105,00 |
| 23.07.2024 | 2,15 | 2,15 | 2,13 | 2,14 | 0,00% | 53.885,00 |
| 22.07.2024 | 2,05 | 2,15 | 2,04 | 2,14 | 4,39% | 57.875,00 |
| 19.07.2024 | 2,04 | 2,07 | 2,01 | 2,05 | 1,49% | 47.337,00 |
| 18.07.2024 | 2,04 | 2,04 | 2,01 | 2,02 | -0,98% | 15.571,00 |
| 17.07.2024 | 2,04 | 2,06 | 2,04 | 2,04 | -0,97% | 8.702,00 |
| 16.07.2024 | 2,07 | 2,07 | 2,04 | 2,06 | -0,72% | 17.332,00 |
| 15.07.2024 | 2,08 | 2,09 | 2,05 | 2,08 | 0,73% | 27.677,00 |
| 12.07.2024 | 2,05 | 2,08 | 2,04 | 2,06 | 0,73% | 57.164,00 |
| 11.07.2024 | 2,03 | 2,05 | 2,02 | 2,05 | 0,74% | 37.257,00 |
| 10.07.2024 | 2,02 | 2,04 | 2,01 | 2,03 | 0,25% | 21.345,00 |
| 09.07.2024 | 2,00 | 2,03 | 2,00 | 2,03 | 0,75% | 18.749,00 |
| 08.07.2024 | 2,00 | 2,07 | 1,99 | 2,01 | 0,50% | 39.432,00 |
| 05.07.2024 | 2,01 | 2,05 | 1,96 | 2,00 | -2,68% | 56.753,00 |
| 04.07.2024 | 2,07 | 2,08 | 2,05 | 2,06 | -0,24% | 56.375,00 |
| 03.07.2024 | 1,98 | 2,08 | 1,98 | 2,06 | 4,99% | 77.396,00 |
| 02.07.2024 | 1,96 | 1,98 | 1,96 | 1,96 | -0,91% | 28.751,00 |
| 01.07.2024 | 1,88 | 1,99 | 1,88 | 1,98 | 5,66% | 86.640,00 |
| 28.06.2024 | 1,99 | 1,99 | 1,86 | 1,87 | -5,92% | 126.910,00 |
| 27.06.2024 | 2,00 | 2,03 | 1,97 | 1,99 | 1,12% | 54.357,00 |
| 26.06.2024 | 1,98 | 2,01 | 1,96 | 1,97 | 0,00% | 45.710,00 |
| 25.06.2024 | 2,00 | 2,03 | 1,96 | 1,97 | -1,99% | 54.338,00 |
| 24.06.2024 | 2,05 | 2,05 | 2,00 | 2,01 | -2,19% | 58.467,00 |
| 21.06.2024 | 2,09 | 2,09 | 2,05 | 2,06 | -0,24% | 24.249,00 |
| 20.06.2024 | 2,08 | 2,09 | 2,04 | 2,06 | -1,20% | 53.341,00 |
| 19.06.2024 | 2,07 | 2,11 | 2,05 | 2,09 | 1,21% | 56.506,00 |
| 18.06.2024 | 2,05 | 2,08 | 2,02 | 2,06 | 1,73% | 74.757,00 |
| 17.06.2024 | 2,10 | 2,24 | 1,89 | 2,03 | -4,71% | 252.790,00 |
| 14.06.2024 | 2,20 | 2,20 | 2,02 | 2,13 | -3,63% | 200.735,00 |
| 13.06.2024 | 2,26 | 2,29 | 2,21 | 2,21 | -2,43% | 54.998,00 |
| 12.06.2024 | 2,32 | 2,38 | 2,25 | 2,26 | -2,38% | 55.468,00 |
| 11.06.2024 | 2,45 | 2,45 | 2,31 | 2,32 | -5,12% | 135.906,00 |
| 10.06.2024 | 2,51 | 2,53 | 2,40 | 2,44 | -3,75% | 83.314,00 |
| 07.06.2024 | 2,62 | 2,62 | 2,53 | 2,54 | -1,17% | 19.903,00 |
| 06.06.2024 | 2,64 | 2,64 | 2,56 | 2,57 | 0,39% | 61.957,00 |
| 05.06.2024 | 2,62 | 2,62 | 2,51 | 2,56 | -1,54% | 54.648,00 |
| 04.06.2024 | 2,59 | 2,77 | 2,52 | 2,60 | 2,77% | 248.163,00 |
| 03.06.2024 | 2,53 | 2,55 | 2,50 | 2,53 | -0,20% | 35.610,00 |
| 31.05.2024 | 2,57 | 2,59 | 2,52 | 2,53 | -2,32% | 75.938,00 |
| 30.05.2024 | 2,60 | 2,60 | 2,56 | 2,59 | 1,17% | 64.981,00 |
| 29.05.2024 | 2,65 | 2,67 | 2,56 | 2,56 | -2,66% | 71.002,00 |
| 28.05.2024 | 2,67 | 2,67 | 2,62 | 2,63 | -0,19% | 31.848,00 |
| 27.05.2024 | 2,73 | 2,73 | 2,62 | 2,64 | -1,31% | 64.969,00 |
| 24.05.2024 | 2,63 | 2,75 | 2,57 | 2,67 | 0,00% | 157.426,00 |
| 23.05.2024 | 2,74 | 2,79 | 2,56 | 2,67 | -2,55% | 195.794,00 |
| 22.05.2024 | 2,56 | 2,79 | 2,56 | 2,74 | 7,24% | 270.698,00 |
| 21.05.2024 | 2,57 | 2,57 | 2,46 | 2,56 | -2,85% | 194.610,00 |
| 20.05.2024 | 2,45 | 2,70 | 2,43 | 2,63 | 9,13% | 401.410,00 |
| 17.05.2024 | 2,34 | 2,45 | 2,34 | 2,41 | 2,99% | 123.604,00 |
| 16.05.2024 | 2,35 | 2,37 | 2,32 | 2,34 | -0,43% | 25.179,00 |
| 15.05.2024 | 2,30 | 2,35 | 2,30 | 2,35 | 1,08% | 42.368,00 |
| 14.05.2024 | 2,30 | 2,34 | 2,28 | 2,33 | 1,09% | 58.572,00 |
| 13.05.2024 | 2,28 | 2,31 | 2,26 | 2,30 | 1,77% | 10.961,00 |
| 10.05.2024 | 2,30 | 2,31 | 2,26 | 2,26 | -0,88% | 15.084,00 |
| 09.05.2024 | 2,31 | 2,31 | 2,25 | 2,28 | -0,44% | 18.170,00 |
| 08.05.2024 | 2,28 | 2,31 | 2,28 | 2,29 | 0,00% | 9.507,00 |
| 07.05.2024 | 2,25 | 2,32 | 2,23 | 2,29 | 2,00% | 86.994,00 |
| 06.05.2024 | 2,25 | 2,26 | 2,22 | 2,25 | 1,81% | 38.192,00 |
| 03.05.2024 | 2,20 | 2,23 | 2,19 | 2,21 | 0,68% | 42.190,00 |
| 02.05.2024 | 2,20 | 2,20 | 2,18 | 2,19 | -0,68% | 41.340,00 |