Echtzeit-Aktienkurs IGC Pharma
Bid:
Ask:
Aktienkurse zur IGC Pharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 1,78 | 1,78 | 1,78 | 1,78 | -1,93% | - |
| 25.02.2021 | 1,88 | 1,92 | 0,00 | 1,81 | -5,24% | - |
| 24.02.2021 | 1,88 | 1,98 | 1,87 | 1,91 | 4,09% | - |
| 23.02.2021 | 1,83 | 1,89 | 1,80 | 1,84 | -7,32% | - |
| 22.02.2021 | 2,15 | 2,15 | 1,97 | 1,98 | -4,35% | - |
| 19.02.2021 | 2,01 | 2,08 | 1,98 | 2,07 | 5,34% | - |
| 18.02.2021 | 2,03 | 2,13 | 1,97 | 1,97 | -2,48% | - |
| 17.02.2021 | 2,09 | 2,10 | 2,01 | 2,02 | -10,24% | - |
| 16.02.2021 | 2,25 | 2,33 | 2,13 | 2,25 | -2,39% | - |
| 12.02.2021 | 2,25 | 2,33 | 2,22 | 2,30 | -6,69% | - |
| 11.02.2021 | 3,25 | 3,34 | 2,38 | 2,47 | -20,10% | - |
| 10.02.2021 | 2,83 | 3,71 | 0,00 | 3,09 | 38,03% | - |
| 09.02.2021 | 2,20 | 2,58 | 2,19 | 2,24 | 12,88% | - |
| 08.02.2021 | 2,00 | 2,03 | 1,93 | 1,98 | 2,33% | - |
| 05.02.2021 | 1,95 | 2,00 | 1,92 | 1,94 | -3,49% | - |
| 04.02.2021 | 1,99 | 2,14 | 1,98 | 2,01 | 2,56% | - |
| 03.02.2021 | 2,17 | 2,31 | 1,87 | 1,96 | 3,44% | - |
| 02.02.2021 | 1,60 | 2,05 | 1,60 | 1,89 | 11,50% | - |
| 01.02.2021 | 1,60 | 1,74 | 1,52 | 1,70 | 7,62% | - |
| 29.01.2021 | 1,58 | 1,85 | 1,55 | 1,58 | -0,32% | - |
| 28.01.2021 | 1,54 | 1,77 | 1,50 | 1,58 | 4,29% | - |
| 27.01.2021 | 1,49 | 1,60 | 1,48 | 1,52 | -0,66% | - |
| 26.01.2021 | 1,64 | 1,64 | 1,51 | 1,53 | 2,35% | - |
| 25.01.2021 | 1,54 | 1,55 | 1,46 | 1,49 | -3,56% | - |
| 22.01.2021 | 1,54 | 1,55 | 1,53 | 1,55 | 2,32% | - |
| 21.01.2021 | 1,51 | 1,51 | 1,50 | 1,51 | -2,27% | - |
| 20.01.2021 | 1,52 | 1,55 | 1,48 | 1,55 | -0,64% | - |
| 19.01.2021 | 1,54 | 1,58 | 1,52 | 1,56 | 2,64% | - |
| 15.01.2021 | 1,51 | 1,56 | 1,51 | 1,52 | -2,26% | - |
| 14.01.2021 | 1,55 | 1,56 | 1,52 | 1,55 | -0,32% | - |
| 13.01.2021 | 1,59 | 1,61 | 1,54 | 1,56 | -0,96% | - |
| 12.01.2021 | 1,59 | 1,63 | 1,57 | 1,57 | 8,28% | - |
| 11.01.2021 | 1,90 | 2,04 | 1,38 | 1,45 | -20,33% | - |
| 08.01.2021 | 1,80 | 1,88 | 1,73 | 1,82 | -3,45% | - |
| 07.01.2021 | 1,92 | 1,94 | 1,83 | 1,89 | 5,01% | - |
| 06.01.2021 | 1,82 | 2,07 | 1,78 | 1,80 | 6,85% | - |
| 05.01.2021 | 1,64 | 1,73 | 1,64 | 1,68 | 1,82% | - |
| 04.01.2021 | 1,63 | 1,68 | 1,60 | 1,65 | 5,10% | - |
| 31.12.2020 | 1,65 | 1,66 | 1,56 | 1,57 | -6,27% | - |
| 30.12.2020 | 1,66 | 1,75 | 1,66 | 1,68 | 0,30% | - |
| 29.12.2020 | 1,64 | 1,69 | 1,63 | 1,67 | -2,91% | - |
| 28.12.2020 | 1,73 | 1,73 | 1,72 | 1,72 | -1,99% | - |
| 24.12.2020 | 1,75 | 2,28 | 1,72 | 1,76 | -4,36% | - |
| 23.12.2020 | 1,77 | 2,01 | 1,77 | 1,84 | 3,38% | - |
| 22.12.2020 | 1,76 | 1,79 | 1,71 | 1,78 | 1,14% | - |
| 21.12.2020 | 1,79 | 1,84 | 1,75 | 1,76 | -3,04% | - |
| 18.12.2020 | 1,71 | 14,36 | 1,67 | 1,81 | -28,46% | - |
| 17.12.2020 | 1,80 | 2,53 | 1,76 | 2,53 | 42,54% | - |
| 16.12.2020 | 1,80 | 1,85 | 1,77 | 1,78 | -2,74% | - |
| 15.12.2020 | 1,68 | 1,83 | 1,64 | 1,83 | 10,27% | - |
| 14.12.2020 | 1,69 | 1,71 | 1,65 | 1,66 | -1,78% | - |
| 11.12.2020 | 1,65 | 2,16 | 1,64 | 1,69 | -71,12% | - |
| 10.12.2020 | 1,72 | 5,84 | 1,65 | 5,84 | 0,00% | - |
| 09.12.2020 | 1,82 | 5,84 | 1,69 | 5,84 | 212,87% | - |
| 08.12.2020 | 1,81 | 1,94 | 1,80 | 1,87 | 1,63% | - |
| 07.12.2020 | 1,78 | 2,25 | 0,00 | 1,84 | -20,22% | - |
| 04.12.2020 | 2,00 | 2,31 | 1,95 | 2,30 | 11,11% | - |
| 03.12.2020 | 2,12 | 2,23 | 2,03 | 2,07 | 17,28% | - |
| 02.12.2020 | 1,92 | 2,41 | 1,77 | 1,77 | -0,56% | - |
| 01.12.2020 | 1,81 | 2,21 | 1,77 | 1,78 | -22,15% | - |
| 30.11.2020 | 2,31 | 3,61 | 2,20 | 2,28 | -6,37% | - |
| 27.11.2020 | 1,52 | 2,44 | 1,46 | 2,44 | 69,10% | - |
| 25.11.2020 | 1,43 | 1,48 | 1,39 | 1,44 | -2,04% | - |
| 24.11.2020 | 1,62 | 1,64 | 1,42 | 1,47 | 1,03% | - |
| 23.11.2020 | 1,29 | 1,49 | 1,29 | 1,46 | 12,36% | - |
| 20.11.2020 | 1,24 | 1,33 | 1,23 | 1,30 | 1,57% | - |
| 19.11.2020 | 1,27 | 1,29 | 1,23 | 1,28 | 0,00% | - |
| 18.11.2020 | 1,30 | 1,35 | 1,27 | 1,28 | -1,54% | - |
| 17.11.2020 | 1,30 | 1,32 | 1,26 | 1,30 | 2,78% | - |
| 16.11.2020 | 1,24 | 1,30 | 1,23 | 1,26 | -0,40% | - |
| 13.11.2020 | 1,27 | 1,30 | 1,25 | 1,27 | -1,17% | - |
| 12.11.2020 | 1,31 | 1,32 | 1,27 | 1,28 | -3,76% | - |
| 11.11.2020 | 1,34 | 1,34 | 1,32 | 1,33 | 0,38% | - |
| 10.11.2020 | 1,32 | 1,38 | 1,29 | 1,33 | -2,93% | - |
| 09.11.2020 | 1,60 | 1,60 | 1,37 | 1,37 | -12,78% | - |
| 06.11.2020 | 1,46 | 1,74 | 1,45 | 1,57 | 12,59% | - |
| 05.11.2020 | 1,36 | 1,45 | 1,31 | 1,39 | 10,32% | - |
| 04.11.2020 | 1,23 | 1,31 | 1,21 | 1,26 | 2,02% | - |
| 03.11.2020 | 1,21 | 1,27 | 1,20 | 1,24 | 3,78% | - |
| 02.11.2020 | 1,12 | 1,28 | 1,12 | 1,19 | 7,69% | - |
| 30.10.2020 | 1,12 | 1,13 | 1,11 | 1,11 | -3,91% | - |
| 29.10.2020 | 1,15 | 1,18 | 1,13 | 1,15 | 0,44% | - |
| 28.10.2020 | 1,14 | 1,17 | 1,11 | 1,15 | 0,00% | - |
| 27.10.2020 | 1,18 | 1,18 | 1,15 | 1,15 | 0,44% | - |
| 26.10.2020 | 1,22 | 1,22 | 1,14 | 1,14 | -9,52% | - |
| 23.10.2020 | 1,18 | 1,30 | 1,18 | 1,26 | 4,56% | - |
| 22.10.2020 | 1,21 | 1,22 | 1,19 | 1,21 | -1,23% | - |
| 21.10.2020 | 1,20 | 1,24 | 1,20 | 1,22 | 0,83% | - |
| 20.10.2020 | 1,21 | 1,23 | 1,19 | 1,21 | 0,41% | - |
| 19.10.2020 | 1,25 | 1,25 | 1,20 | 1,21 | -4,74% | - |
| 16.10.2020 | 1,29 | 1,30 | 1,24 | 1,27 | -2,69% | - |
| 15.10.2020 | 1,28 | 1,36 | 1,27 | 1,30 | 0,78% | - |
| 14.10.2020 | 1,37 | 1,37 | 1,25 | 1,29 | -8,19% | - |
| 13.10.2020 | 1,37 | 1,44 | 1,37 | 1,41 | -1,75% | - |
| 12.10.2020 | 1,44 | 1,62 | 1,43 | 1,43 | -5,92% | - |
| 09.10.2020 | 1,53 | 1,68 | 1,47 | 1,52 | 18,29% | - |
| 08.10.2020 | 1,19 | 1,43 | 1,19 | 1,29 | 0,39% | - |
| 07.10.2020 | 1,15 | 1,35 | 1,15 | 1,28 | 19,07% | - |
| 06.10.2020 | 1,12 | 1,13 | 1,08 | 1,08 | -3,15% | - |
| 05.10.2020 | 1,14 | 1,17 | 1,09 | 1,11 | 3,26% | - |