2,045€
-1,47%
Echtzeit-Aktienkurs Innate Pharma S.A.
Bid:
Ask:
Aktienkurse zur Innate Pharma S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 2,09 | 2,09 | 2,02 | 2,05 | -1,20% | - |
| 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 |
| 25.02.2025 | 2,38 | 2,42 | 2,15 | 2,16 | -4,85% | 450.620,00 |
| 24.02.2025 | 2,20 | 2,29 | 2,15 | 2,27 | 3,18% | 286.859,00 |
| 21.02.2025 | 2,09 | 2,21 | 2,07 | 2,20 | 4,76% | 257.282,00 |
| 20.02.2025 | 2,15 | 2,15 | 2,06 | 2,10 | -2,55% | 181.918,00 |
| 19.02.2025 | 2,18 | 2,21 | 2,03 | 2,16 | 1,41% | 407.899,00 |
| 18.02.2025 | 2,12 | 2,50 | 2,06 | 2,13 | 1,67% | 1.502.491,00 |
| 17.02.2025 | 2,03 | 2,09 | 1,97 | 2,09 | 8,63% | 395.571,00 |
| 14.02.2025 | 1,92 | 1,97 | 1,92 | 1,92 | 0,42% | 79.108,00 |
| 13.02.2025 | 1,90 | 1,93 | 1,90 | 1,92 | 0,84% | 42.317,00 |
| 12.02.2025 | 1,92 | 1,95 | 1,87 | 1,90 | -1,25% | 108.282,00 |
| 11.02.2025 | 1,95 | 1,95 | 1,91 | 1,92 | -1,03% | 45.676,00 |
| 10.02.2025 | 1,96 | 1,96 | 1,81 | 1,94 | -0,72% | 156.827,00 |
| 07.02.2025 | 1,98 | 2,01 | 1,94 | 1,96 | -2,59% | 86.424,00 |
| 06.02.2025 | 1,97 | 2,04 | 1,95 | 2,01 | 4,04% | 203.334,00 |
| 05.02.2025 | 1,96 | 1,99 | 1,90 | 1,93 | -1,02% | 173.812,00 |
| 04.02.2025 | 1,77 | 2,05 | 1,75 | 1,95 | 10,53% | 370.548,00 |
| 03.02.2025 | 1,79 | 1,80 | 1,74 | 1,77 | -1,89% | 73.104,00 |
| 31.01.2025 | 1,73 | 1,82 | 1,73 | 1,80 | 3,09% | 90.829,00 |
| 30.01.2025 | 1,73 | 1,75 | 1,71 | 1,75 | 1,75% | 47.037,00 |
| 29.01.2025 | 1,74 | 1,75 | 1,72 | 1,72 | -1,04% | 27.029,00 |
| 28.01.2025 | 1,72 | 1,74 | 1,71 | 1,73 | -1,03% | 67.358,00 |
| 27.01.2025 | 1,71 | 1,88 | 1,71 | 1,75 | 2,58% | 290.150,00 |
| 24.01.2025 | 1,72 | 1,73 | 1,70 | 1,71 | -0,23% | 38.761,00 |
| 23.01.2025 | 1,71 | 1,72 | 1,70 | 1,71 | -1,83% | 60.210,00 |
| 22.01.2025 | 1,75 | 1,79 | 1,74 | 1,74 | -0,34% | 43.948,00 |
| 21.01.2025 | 1,71 | 1,75 | 1,70 | 1,75 | 1,39% | 27.900,00 |
| 20.01.2025 | 1,73 | 1,77 | 1,71 | 1,73 | -0,35% | 63.088,00 |
| 17.01.2025 | 1,75 | 1,76 | 1,73 | 1,73 | -0,46% | 63.177,00 |
| 16.01.2025 | 1,74 | 1,76 | 1,74 | 1,74 | -1,69% | 83.806,00 |
| 15.01.2025 | 1,84 | 1,84 | 1,73 | 1,77 | -2,85% | 134.251,00 |
| 14.01.2025 | 1,81 | 1,84 | 1,80 | 1,82 | -1,09% | 54.682,00 |
| 13.01.2025 | 1,81 | 1,85 | 1,80 | 1,84 | 1,88% | 95.996,00 |
| 10.01.2025 | 1,87 | 2,02 | 1,77 | 1,81 | 2,15% | 443.957,00 |
| 09.01.2025 | 1,82 | 1,82 | 1,76 | 1,77 | -2,85% | 59.589,00 |
| 08.01.2025 | 1,85 | 1,87 | 1,82 | 1,82 | -1,51% | 40.878,00 |
| 07.01.2025 | 1,87 | 1,88 | 1,84 | 1,85 | -1,07% | 56.208,00 |
| 06.01.2025 | 1,92 | 1,93 | 1,86 | 1,87 | -2,20% | 109.724,00 |
| 03.01.2025 | 1,88 | 1,93 | 1,88 | 1,91 | 1,16% | 20.835,00 |
| 02.01.2025 | 1,90 | 1,90 | 1,86 | 1,89 | -2,17% | 74.921,00 |
| 31.12.2024 | 1,92 | 1,95 | 1,91 | 1,93 | -0,31% | 30.238,00 |
| 30.12.2024 | 1,96 | 1,96 | 1,92 | 1,94 | -0,62% | 33.687,00 |
| 27.12.2024 | 1,95 | 1,96 | 1,91 | 1,95 | 1,56% | 95.444,00 |
| 24.12.2024 | 1,95 | 1,95 | 1,91 | 1,92 | -0,72% | 36.430,00 |
| 23.12.2024 | 1,92 | 2,03 | 1,92 | 1,93 | 0,52% | 88.949,00 |
| 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 |