1,030€
1,68%
Echtzeit-Aktienkurs InMed Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur InMed Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,24 | 1,25 | 1,00 | 1,09 | -11,02% | - |
| 12.12.2025 | 1,21 | 1,26 | 1,16 | 1,23 | 14,49% | - |
| 11.12.2025 | 1,11 | 1,21 | 1,07 | 1,07 | -6,55% | - |
| 10.12.2025 | 1,12 | 1,16 | 1,11 | 1,15 | 4,09% | - |
| 09.12.2025 | 1,14 | 1,16 | 1,10 | 1,10 | -8,33% | - |
| 08.12.2025 | 1,25 | 1,25 | 1,12 | 1,20 | -2,04% | - |
| 05.12.2025 | 1,10 | 1,30 | 1,10 | 1,23 | 11,36% | - |
| 04.12.2025 | 1,13 | 1,18 | 1,09 | 1,10 | 0,00% | - |
| 03.12.2025 | 1,13 | 1,16 | 1,10 | 1,10 | 4,27% | - |
| 02.12.2025 | 1,07 | 1,11 | 1,06 | 1,06 | -4,09% | - |
| 01.12.2025 | 1,14 | 1,15 | 1,09 | 1,10 | -3,08% | - |
| 28.11.2025 | 1,10 | 1,16 | 1,08 | 1,14 | -2,16% | - |
| 27.11.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 25.11.2025 | 1,18 | 1,20 | 1,03 | 1,18 | 14,56% | - |
| 24.11.2025 | 1,03 | 1,08 | 1,01 | 1,03 | 7,52% | - |
| 21.11.2025 | 1,01 | 1,04 | 0,94 | 0,96 | -32,06% | - |
| 20.11.2025 | 1,41 | 1,54 | 1,07 | 1,41 | 10,16% | - |
| 18.11.2025 | 1,64 | 1,75 | 1,22 | 1,28 | -9,22% | 3.450,00 |
| 17.11.2025 | 1,44 | 1,47 | 1,41 | 1,41 | -5,69% | - |
| 14.11.2025 | 1,54 | 1,56 | 1,50 | 1,50 | 1,01% | - |
| 13.11.2025 | 1,51 | 1,64 | 1,47 | 1,48 | 0,68% | - |
| 12.11.2025 | 1,51 | 1,53 | 1,47 | 1,47 | 0,68% | - |
| 11.11.2025 | 1,42 | 1,51 | 1,41 | 1,46 | 2,82% | - |
| 10.11.2025 | 1,38 | 1,49 | 1,37 | 1,42 | -2,07% | - |
| 07.11.2025 | 1,45 | 1,48 | 1,35 | 1,45 | -3,33% | - |
| 06.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 5,63% | - |
| 05.11.2025 | 1,57 | 1,57 | 1,42 | 1,42 | -8,39% | - |
| 04.11.2025 | 1,61 | 1,61 | 1,47 | 1,55 | -1,90% | - |
| 03.11.2025 | 1,63 | 1,63 | 1,58 | 1,58 | -0,63% | - |
| 30.10.2025 | 1,62 | 1,64 | 1,56 | 1,59 | -2,45% | - |
| 29.10.2025 | 1,73 | 1,74 | 1,61 | 1,63 | -5,23% | - |
| 28.10.2025 | 1,77 | 1,78 | 1,72 | 1,72 | -0,58% | - |
| 27.10.2025 | 1,78 | 1,83 | 1,73 | 1,73 | -6,49% | - |
| 24.10.2025 | 1,76 | 1,85 | 1,76 | 1,85 | 4,52% | - |
| 22.10.2025 | 1,86 | 1,86 | 1,75 | 1,77 | -3,28% | - |
| 21.10.2025 | 1,83 | 1,88 | 1,83 | 1,83 | 2,81% | - |
| 20.10.2025 | 1,74 | 1,86 | 1,74 | 1,78 | -5,82% | - |
| 17.10.2025 | 1,80 | 1,89 | 1,77 | 1,89 | 1,07% | - |
| 16.10.2025 | 1,95 | 1,96 | 1,79 | 1,87 | -0,27% | - |
| 15.10.2025 | 1,88 | 1,98 | 1,77 | 1,88 | 2,46% | - |
| 14.10.2025 | 1,82 | 1,93 | 1,82 | 1,83 | 2,81% | - |
| 13.10.2025 | 1,83 | 1,89 | 1,78 | 1,78 | -13,17% | - |
| 10.10.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 2,50% | - |
| 09.10.2025 | 2,11 | 2,13 | 2,00 | 2,00 | -1,96% | - |
| 08.10.2025 | 1,99 | 2,07 | 1,95 | 2,04 | 5,43% | - |
| 07.10.2025 | 1,94 | 2,06 | 1,93 | 1,94 | 0,78% | - |
| 06.10.2025 | 1,95 | 1,99 | 1,90 | 1,92 | -1,03% | - |
| 03.10.2025 | 1,94 | 1,95 | 1,94 | 1,94 | 2,11% | - |
| 02.10.2025 | 1,88 | 1,96 | 1,88 | 1,90 | 1,60% | - |
| 01.10.2025 | 1,86 | 1,91 | 1,85 | 1,87 | 0,54% | - |
| 30.09.2025 | 1,96 | 1,96 | 1,85 | 1,86 | -5,34% | - |
| 29.09.2025 | 1,86 | 2,03 | 1,86 | 1,97 | 5,08% | - |
| 26.09.2025 | 1,86 | 1,93 | 1,85 | 1,87 | 4,47% | - |
| 25.09.2025 | 1,86 | 1,88 | 1,77 | 1,79 | -3,76% | - |
| 24.09.2025 | 1,82 | 1,89 | 1,82 | 1,86 | 3,05% | - |
| 23.09.2025 | 1,95 | 1,95 | 1,79 | 1,81 | -4,50% | - |
| 22.09.2025 | 1,94 | 1,97 | 1,89 | 1,89 | -2,58% | - |
| 19.09.2025 | 2,01 | 2,07 | 1,90 | 1,94 | -2,02% | - |
| 18.09.2025 | 1,99 | 2,02 | 1,98 | 1,98 | -1,00% | - |
| 17.09.2025 | 1,97 | 2,06 | 1,95 | 2,00 | 3,09% | - |
| 16.09.2025 | 1,89 | 1,98 | 1,85 | 1,94 | 3,19% | - |
| 15.09.2025 | 1,81 | 1,90 | 1,80 | 1,88 | 1,08% | - |
| 12.09.2025 | 1,86 | 1,94 | 1,81 | 1,86 | -0,27% | - |
| 11.09.2025 | 1,87 | 1,87 | 1,86 | 1,87 | 4,19% | - |
| 09.09.2025 | 1,81 | 1,91 | 1,79 | 1,79 | -1,38% | - |
| 05.09.2025 | 1,79 | 1,82 | 1,73 | 1,82 | 1,11% | - |
| 04.09.2025 | 1,77 | 1,82 | 1,77 | 1,80 | -1,37% | - |
| 03.09.2025 | 1,87 | 1,88 | 1,80 | 1,82 | -2,15% | - |
| 02.09.2025 | 1,90 | 1,93 | 1,82 | 1,86 | -1,85% | - |
| 01.09.2025 | 1,89 | 1,90 | 1,89 | 1,90 | 0,00% | - |
| 29.08.2025 | 1,89 | 1,92 | 1,86 | 1,90 | 0,80% | - |
| 28.08.2025 | 1,94 | 1,96 | 1,88 | 1,88 | -2,84% | - |
| 27.08.2025 | 1,94 | 1,95 | 1,92 | 1,94 | 0,00% | - |
| 26.08.2025 | 1,93 | 1,96 | 1,90 | 1,94 | 0,26% | - |
| 25.08.2025 | 1,94 | 1,95 | 1,91 | 1,93 | -0,26% | - |
| 22.08.2025 | 1,91 | 2,03 | 1,88 | 1,94 | 1,57% | - |
| 21.08.2025 | 1,90 | 1,91 | 1,88 | 1,91 | 0,26% | - |
| 20.08.2025 | 1,94 | 1,94 | 1,86 | 1,90 | -1,81% | - |
| 19.08.2025 | 1,97 | 1,98 | 1,92 | 1,94 | -1,78% | - |
| 18.08.2025 | 2,01 | 2,01 | 1,91 | 1,97 | -1,50% | - |
| 15.08.2025 | 1,91 | 2,03 | 1,91 | 2,00 | -0,25% | - |
| 14.08.2025 | 1,92 | 2,04 | 1,92 | 2,01 | 4,43% | - |
| 13.08.2025 | 1,90 | 1,94 | 1,87 | 1,92 | 1,32% | 2.630,00 |
| 12.08.2025 | 1,95 | 1,98 | 1,86 | 1,90 | -3,07% | - |
| 11.08.2025 | 1,91 | 2,04 | 1,89 | 1,96 | 2,36% | - |
| 08.08.2025 | 1,91 | 1,97 | 1,90 | 1,91 | 0,00% | - |
| 07.08.2025 | 1,93 | 1,95 | 1,91 | 1,91 | -1,04% | - |
| 06.08.2025 | 1,98 | 2,02 | 1,92 | 1,93 | -4,22% | - |
| 05.08.2025 | 2,04 | 2,05 | 1,99 | 2,02 | -1,23% | - |
| 04.08.2025 | 2,05 | 2,08 | 2,01 | 2,04 | -0,49% | - |
| 01.08.2025 | 2,11 | 2,19 | 2,02 | 2,05 | -3,30% | - |
| 31.07.2025 | 2,61 | 2,61 | 2,09 | 2,12 | -4,50% | 882,00 |
| 30.07.2025 | 2,31 | 2,36 | 2,18 | 2,22 | -2,63% | - |
| 29.07.2025 | 2,30 | 2,49 | 2,22 | 2,28 | -0,44% | - |
| 28.07.2025 | 2,27 | 2,31 | 2,18 | 2,29 | 1,33% | - |
| 25.07.2025 | 2,26 | 2,31 | 2,24 | 2,26 | -0,44% | - |
| 24.07.2025 | 2,36 | 2,49 | 2,25 | 2,27 | -0,87% | - |
| 23.07.2025 | 2,29 | 2,39 | 2,27 | 2,29 | 0,44% | - |
| 22.07.2025 | 2,25 | 2,29 | 2,19 | 2,28 | 0,88% | - |
| 21.07.2025 | 2,22 | 2,32 | 2,22 | 2,26 | -0,88% | - |