2,330€
4,95%
Echtzeit-Aktienkurs InMed Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur InMed Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2025 | 2,22 | 2,35 | 2,12 | 2,32 | 4,04% | - |
| 11.06.2025 | 2,34 | 2,41 | 2,20 | 2,23 | -7,08% | - |
| 10.06.2025 | 2,40 | 2,58 | 2,32 | 2,40 | -3,23% | - |
| 09.06.2025 | 2,46 | 2,59 | 2,42 | 2,48 | -2,75% | - |
| 06.06.2025 | 2,72 | 2,81 | 2,53 | 2,55 | -8,27% | - |
| 05.06.2025 | 2,56 | 2,98 | 2,48 | 2,78 | 5,30% | - |
| 04.06.2025 | 2,93 | 2,96 | 2,52 | 2,64 | -9,59% | - |
| 03.06.2025 | 3,18 | 3,41 | 2,77 | 2,92 | -2,01% | 1.200,00 |
| 02.06.2025 | 2,43 | 7,00 | 2,39 | 2,98 | 35,45% | 7.855,00 |
| 30.05.2025 | 2,12 | 2,53 | 2,12 | 2,20 | 0,00% | - |
| 29.05.2025 | 2,30 | 2,43 | 2,08 | 2,20 | -7,56% | - |
| 28.05.2025 | 2,46 | 2,47 | 2,33 | 2,38 | -3,64% | - |
| 27.05.2025 | 2,49 | 2,51 | 2,37 | 2,47 | -0,80% | - |
| 26.05.2025 | 2,48 | 2,50 | 2,48 | 2,49 | 0,00% | - |
| 23.05.2025 | 2,41 | 2,58 | 2,33 | 2,49 | 2,89% | - |
| 22.05.2025 | 2,41 | 2,56 | 2,41 | 2,42 | 0,83% | - |
| 21.05.2025 | 2,71 | 2,72 | 2,40 | 2,40 | -11,76% | - |
| 20.05.2025 | 2,40 | 2,77 | 2,26 | 2,72 | 10,12% | - |
| 19.05.2025 | 2,58 | 2,64 | 2,29 | 2,47 | -6,79% | - |
| 16.05.2025 | 2,63 | 2,74 | 2,55 | 2,65 | 0,38% | - |
| 15.05.2025 | 2,95 | 3,12 | 2,56 | 2,64 | -10,81% | - |
| 14.05.2025 | 2,30 | 3,53 | 2,30 | 2,96 | 24,89% | - |
| 13.05.2025 | 2,00 | 2,42 | 2,00 | 2,37 | 11,27% | - |
| 12.05.2025 | 2,09 | 2,14 | 1,90 | 2,13 | 2,40% | - |
| 09.05.2025 | 2,08 | 2,15 | 2,04 | 2,08 | 0,00% | - |
| 08.05.2025 | 2,36 | 2,48 | 1,97 | 2,08 | -13,69% | - |
| 07.05.2025 | 2,52 | 2,76 | 2,41 | 2,41 | -4,74% | - |
| 06.05.2025 | 2,58 | 2,67 | 2,42 | 2,53 | -5,24% | 3.175,00 |
| 05.05.2025 | 2,73 | 2,76 | 2,63 | 2,67 | -2,20% | 1.400,00 |
| 02.05.2025 | 2,66 | 2,80 | 2,64 | 2,73 | 4,20% | - |
| 30.04.2025 | 2,50 | 2,62 | 2,50 | 2,62 | -0,76% | - |
| 29.04.2025 | 2,65 | 2,65 | 2,46 | 2,64 | -0,38% | - |
| 28.04.2025 | 2,67 | 2,75 | 2,56 | 2,65 | -1,12% | - |
| 25.04.2025 | 2,66 | 2,68 | 2,56 | 2,68 | 1,13% | - |
| 24.04.2025 | 2,50 | 2,67 | 2,50 | 2,65 | 3,11% | - |
| 23.04.2025 | 2,59 | 2,63 | 2,47 | 2,57 | -0,39% | - |
| 22.04.2025 | 2,44 | 2,68 | 2,44 | 2,58 | 9,32% | - |
| 17.04.2025 | 2,28 | 2,37 | 2,24 | 2,36 | 1,29% | - |
| 16.04.2025 | 2,43 | 2,43 | 2,30 | 2,33 | -4,51% | - |
| 15.04.2025 | 2,30 | 2,46 | 2,24 | 2,44 | 6,55% | - |
| 14.04.2025 | 2,39 | 2,45 | 2,14 | 2,29 | -4,58% | - |
| 11.04.2025 | 2,19 | 3,01 | 2,16 | 2,40 | 8,60% | - |
| 10.04.2025 | 2,21 | 2,30 | 2,07 | 2,21 | -0,45% | - |
| 09.04.2025 | 1,94 | 2,25 | 1,94 | 2,22 | 9,90% | - |
| 08.04.2025 | 1,87 | 2,17 | 1,87 | 2,02 | 7,45% | - |
| 07.04.2025 | 1,69 | 1,89 | 1,68 | 1,88 | 9,94% | - |
| 04.04.2025 | 1,92 | 1,94 | 1,67 | 1,71 | -11,17% | - |
| 03.04.2025 | 1,90 | 1,97 | 1,83 | 1,93 | 0,79% | - |
| 02.04.2025 | 1,90 | 2,00 | 1,90 | 1,91 | 1,06% | - |
| 01.04.2025 | 1,92 | 1,95 | 1,85 | 1,89 | -0,79% | - |
| 31.03.2025 | 1,99 | 2,03 | 1,87 | 1,91 | -8,41% | - |
| 28.03.2025 | 2,40 | 2,54 | 1,99 | 2,08 | -18,43% | - |
| 27.03.2025 | 2,40 | 2,55 | 2,40 | 2,55 | -0,39% | - |
| 26.03.2025 | 2,46 | 2,66 | 2,46 | 2,56 | 0,79% | - |
| 25.03.2025 | 2,61 | 2,69 | 2,53 | 2,54 | -5,93% | - |
| 24.03.2025 | 2,61 | 2,70 | 2,51 | 2,70 | 7,57% | - |
| 21.03.2025 | 2,59 | 2,62 | 2,51 | 2,51 | -3,09% | - |
| 20.03.2025 | 2,50 | 2,62 | 2,50 | 2,59 | -0,38% | - |
| 19.03.2025 | 2,48 | 2,68 | 2,48 | 2,60 | 0,39% | - |
| 18.03.2025 | 2,53 | 2,59 | 2,47 | 2,59 | 2,37% | - |
| 17.03.2025 | 2,55 | 2,60 | 2,52 | 2,53 | 1,20% | - |
| 14.03.2025 | 2,45 | 2,58 | 2,44 | 2,50 | -1,19% | - |
| 13.03.2025 | 2,40 | 2,59 | 2,40 | 2,53 | 4,12% | - |
| 12.03.2025 | 2,40 | 2,50 | 2,38 | 2,43 | -2,80% | - |
| 11.03.2025 | 2,45 | 2,50 | 2,34 | 2,50 | -0,40% | - |
| 10.03.2025 | 2,46 | 2,60 | 2,35 | 2,51 | -3,46% | - |
| 07.03.2025 | 2,46 | 2,60 | 2,46 | 2,60 | 2,36% | - |
| 06.03.2025 | 2,40 | 2,54 | 2,40 | 2,54 | 2,42% | - |
| 05.03.2025 | 2,49 | 2,66 | 2,43 | 2,48 | -0,80% | - |
| 04.03.2025 | 2,73 | 2,73 | 2,41 | 2,50 | -8,76% | 2.000,00 |
| 03.03.2025 | 2,78 | 2,87 | 2,55 | 2,74 | -4,20% | - |
| 28.02.2025 | 2,81 | 2,87 | 2,77 | 2,86 | 2,14% | - |
| 27.02.2025 | 2,79 | 2,88 | 2,79 | 2,80 | 0,36% | - |
| 26.02.2025 | 2,69 | 2,95 | 2,58 | 2,79 | 3,72% | 1.038,00 |
| 25.02.2025 | 2,86 | 2,88 | 2,56 | 2,69 | -5,61% | - |
| 24.02.2025 | 3,01 | 3,24 | 2,85 | 2,85 | -5,63% | - |
| 21.02.2025 | 3,21 | 3,22 | 2,96 | 3,02 | -5,92% | - |
| 20.02.2025 | 3,22 | 3,27 | 3,11 | 3,21 | -0,31% | - |
| 19.02.2025 | 3,02 | 3,32 | 2,97 | 3,22 | 6,27% | - |
| 18.02.2025 | 3,03 | 3,04 | 2,93 | 3,03 | 0,00% | - |
| 17.02.2025 | 2,96 | 3,04 | 2,96 | 3,03 | -0,33% | - |
| 14.02.2025 | 2,90 | 3,04 | 2,90 | 3,04 | 1,67% | - |
| 13.02.2025 | 2,98 | 3,15 | 2,96 | 2,99 | -2,29% | - |
| 12.02.2025 | 2,99 | 3,14 | 2,98 | 3,06 | 2,00% | - |
| 11.02.2025 | 2,96 | 3,08 | 2,96 | 3,00 | -1,32% | - |
| 10.02.2025 | 3,06 | 3,08 | 2,98 | 3,04 | -0,65% | - |
| 07.02.2025 | 2,98 | 3,14 | 2,93 | 3,06 | 2,68% | - |
| 06.02.2025 | 2,98 | 3,17 | 2,87 | 2,98 | -1,97% | 5,00 |
| 05.02.2025 | 3,00 | 3,35 | 2,99 | 3,04 | 1,00% | - |
| 04.02.2025 | 2,92 | 3,09 | 2,75 | 3,01 | -0,66% | - |
| 03.02.2025 | 2,97 | 3,93 | 2,86 | 3,03 | 3,41% | - |
| 31.01.2025 | 3,04 | 3,14 | 2,81 | 2,93 | -6,09% | - |
| 30.01.2025 | 3,41 | 3,41 | 3,08 | 3,12 | -8,50% | - |
| 29.01.2025 | 3,60 | 3,65 | 3,25 | 3,41 | -5,28% | - |
| 28.01.2025 | 3,74 | 4,05 | 3,55 | 3,60 | -6,98% | 1.800,00 |
| 27.01.2025 | 3,96 | 4,07 | 3,83 | 3,87 | -4,44% | - |
| 24.01.2025 | 3,96 | 4,12 | 3,85 | 4,05 | 2,02% | - |
| 23.01.2025 | 3,76 | 4,16 | 3,53 | 3,97 | 3,66% | 2.400,00 |
| 22.01.2025 | 4,87 | 4,87 | 3,82 | 3,83 | -21,36% | 4.350,00 |
| 21.01.2025 | 4,79 | 8,45 | 4,59 | 4,87 | 3,18% | 2.001,00 |