1,420€
-1,39%
Echtzeit-Aktienkurs InMed Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur InMed Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2026 | 1,42 | 1,57 | 1,38 | 1,55 | 2,66% | - |
| 03.11.2026 | 1,45 | 1,58 | 1,38 | 1,51 | 3,79% | - |
| 02.11.2026 | 1,43 | 1,47 | 1,31 | 1,45 | 2,84% | - |
| 30.10.2026 | 1,44 | 1,46 | 1,38 | 1,41 | -3,09% | - |
| 29.10.2026 | 1,45 | 1,47 | 1,41 | 1,46 | 0,34% | - |
| 28.10.2026 | 1,44 | 1,49 | 1,41 | 1,45 | 1,75% | - |
| 27.10.2026 | 1,40 | 1,50 | 1,39 | 1,43 | 2,52% | - |
| 26.10.2026 | 1,29 | 1,46 | 1,27 | 1,39 | 12,10% | - |
| 23.10.2026 | 1,19 | 1,31 | 1,15 | 1,24 | 4,20% | 3.336,00 |
| 22.10.2026 | 1,23 | 1,24 | 1,16 | 1,19 | -1,65% | - |
| 21.10.2026 | 1,20 | 1,21 | 1,17 | 1,21 | 0,41% | - |
| 20.10.2026 | 1,23 | 1,23 | 1,17 | 1,21 | 1,69% | - |
| 19.10.2026 | 1,18 | 1,20 | 1,16 | 1,19 | -0,84% | - |
| 16.10.2026 | 1,18 | 1,20 | 1,18 | 1,20 | 0,42% | - |
| 15.10.2026 | 1,17 | 1,21 | 1,12 | 1,19 | 0,00% | - |
| 14.10.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -2,46% | - |
| 13.10.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -1,21% | - |
| 12.10.2026 | 1,21 | 1,26 | 1,21 | 1,24 | 6,47% | - |
| 09.10.2026 | 1,18 | 1,31 | 1,16 | 1,16 | -2,52% | - |
| 08.10.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,42% | - |
| 07.10.2026 | 1,18 | 1,23 | 1,18 | 1,20 | 0,84% | - |
| 06.10.2026 | 1,19 | 1,21 | 1,17 | 1,19 | 3,95% | - |
| 05.10.2026 | 1,19 | 1,22 | 1,14 | 1,14 | -5,79% | - |
| 02.10.2026 | 1,20 | 1,21 | 1,20 | 1,21 | 0,83% | - |
| 01.10.2026 | 1,20 | 1,24 | 1,14 | 1,20 | -0,83% | - |
| 30.09.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 1,26% | - |
| 29.09.2026 | 1,20 | 1,20 | 1,19 | 1,20 | -1,24% | - |
| 28.09.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,41% | - |
| 25.09.2026 | 1,23 | 1,23 | 1,19 | 1,21 | -1,63% | - |
| 24.09.2026 | 1,22 | 1,24 | 1,19 | 1,23 | -1,21% | - |
| 23.09.2026 | 1,22 | 1,27 | 1,20 | 1,24 | 2,06% | - |
| 22.09.2026 | 1,20 | 1,28 | 1,20 | 1,22 | 0,41% | - |
| 21.09.2026 | 1,19 | 1,28 | 1,18 | 1,21 | 0,83% | - |
| 18.09.2026 | 1,21 | 1,26 | 1,19 | 1,20 | -1,23% | - |
| 17.09.2026 | 1,12 | 1,30 | 1,11 | 1,22 | 7,05% | - |
| 16.09.2026 | 1,11 | 1,14 | 1,09 | 1,14 | 1,34% | - |
| 15.09.2026 | 1,13 | 1,17 | 1,10 | 1,12 | -0,88% | - |
| 14.09.2026 | 1,12 | 1,17 | 1,10 | 1,13 | -3,42% | - |
| 11.09.2026 | 1,15 | 1,18 | 1,13 | 1,17 | 3,54% | - |
| 10.09.2026 | 1,13 | 1,18 | 1,11 | 1,13 | -0,44% | - |
| 09.09.2026 | 1,14 | 1,15 | 1,11 | 1,14 | -4,22% | - |
| 08.09.2026 | 1,21 | 1,23 | 1,16 | 1,19 | -0,84% | - |
| 07.09.2026 | 1,19 | 1,21 | 1,19 | 1,20 | -0,83% | - |
| 04.09.2026 | 1,17 | 1,22 | 1,14 | 1,21 | 3,43% | - |
| 03.09.2026 | 1,18 | 1,21 | 1,15 | 1,17 | -0,85% | - |
| 02.09.2026 | 1,14 | 1,24 | 1,14 | 1,18 | 2,62% | - |
| 01.09.2026 | 1,16 | 1,18 | 1,13 | 1,15 | -3,78% | - |
| 31.08.2026 | 1,19 | 1,25 | 1,16 | 1,19 | -0,83% | - |
| 28.08.2026 | 1,25 | 1,25 | 1,20 | 1,20 | -2,44% | - |
| 27.08.2026 | 1,23 | 1,26 | 1,21 | 1,23 | 0,00% | - |
| 26.08.2026 | 1,23 | 1,25 | 1,19 | 1,23 | 2,93% | - |
| 25.08.2026 | 1,24 | 1,28 | 1,19 | 1,20 | -2,85% | - |
| 24.08.2026 | 1,25 | 1,35 | 1,22 | 1,23 | -2,77% | - |
| 21.08.2026 | 1,34 | 1,39 | 1,24 | 1,27 | -6,99% | - |
| 20.08.2026 | 1,36 | 1,42 | 1,34 | 1,36 | 3,42% | - |
| 19.08.2026 | 1,24 | 1,38 | 1,24 | 1,32 | -4,71% | - |
| 18.08.2026 | 1,28 | 1,41 | 1,26 | 1,38 | 6,56% | - |
| 17.08.2026 | 1,27 | 1,34 | 1,24 | 1,30 | 2,37% | - |
| 14.08.2026 | 1,26 | 1,29 | 1,22 | 1,27 | 1,61% | - |
| 13.08.2026 | 1,25 | 1,28 | 1,22 | 1,25 | -0,40% | - |
| 12.08.2026 | 1,26 | 1,28 | 1,25 | 1,25 | -1,19% | - |
| 11.08.2026 | 1,22 | 1,27 | 1,20 | 1,27 | 2,43% | - |
| 10.08.2026 | 1,27 | 1,31 | 1,23 | 1,24 | -2,76% | - |
| 07.08.2026 | 1,24 | 1,30 | 1,22 | 1,27 | 2,83% | - |
| 06.08.2026 | 1,21 | 1,24 | 1,21 | 1,24 | 1,23% | - |
| 05.08.2026 | 1,29 | 1,40 | 1,22 | 1,22 | -6,51% | - |
| 04.08.2026 | 1,28 | 1,33 | 1,25 | 1,31 | 3,98% | - |
| 03.08.2026 | 1,27 | 1,32 | 1,25 | 1,26 | -1,18% | - |
| 31.07.2026 | 1,30 | 1,36 | 1,26 | 1,27 | -10,25% | - |
| 30.07.2026 | 1,46 | 1,52 | 1,39 | 1,42 | -3,08% | - |
| 29.07.2026 | 1,46 | 1,50 | 1,43 | 1,46 | -1,02% | - |
| 28.07.2026 | 1,44 | 1,50 | 1,40 | 1,48 | -4,22% | - |
| 27.07.2026 | 1,50 | 1,57 | 1,45 | 1,54 | 0,65% | - |
| 24.07.2026 | 1,63 | 1,68 | 1,52 | 1,53 | -4,38% | - |
| 23.07.2026 | 1,44 | 1,70 | 1,34 | 1,60 | 8,47% | - |
| 22.07.2026 | 1,35 | 4,18 | 1,35 | 1,48 | 10,90% | - |
| 21.07.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,38% | - |
| 20.07.2026 | 1,33 | 1,39 | 1,33 | 1,33 | -3,64% | - |
| 17.07.2026 | 1,39 | 1,39 | 1,37 | 1,38 | 1,85% | - |
| 16.07.2026 | 1,39 | 1,39 | 1,35 | 1,35 | -1,10% | - |
| 15.07.2026 | 1,37 | 1,38 | 1,34 | 1,37 | 2,63% | - |
| 14.07.2026 | 1,38 | 1,40 | 1,33 | 1,33 | -5,34% | - |
| 13.07.2026 | 1,44 | 1,44 | 1,38 | 1,41 | -2,09% | - |
| 10.07.2026 | 1,46 | 1,46 | 1,40 | 1,44 | -1,37% | - |
| 09.07.2026 | 1,45 | 1,46 | 1,40 | 1,46 | 2,11% | - |
| 08.07.2026 | 1,47 | 1,48 | 1,40 | 1,43 | -0,35% | - |
| 07.07.2026 | 1,35 | 1,47 | 1,29 | 1,43 | 1,42% | - |
| 06.07.2026 | 1,37 | 1,47 | 1,37 | 1,41 | 3,30% | - |
| 03.07.2026 | 1,37 | 1,37 | 1,36 | 1,37 | -0,73% | - |
| 02.07.2026 | 1,40 | 1,40 | 1,37 | 1,38 | -0,72% | - |
| 01.07.2026 | 1,36 | 1,39 | 1,32 | 1,39 | -0,36% | 19.000,00 |
| 30.06.2026 | 1,38 | 1,39 | 1,34 | 1,39 | 1,46% | - |
| 29.06.2026 | 1,35 | 1,39 | 1,32 | 1,37 | 1,11% | - |
| 26.06.2026 | 1,33 | 1,40 | 1,32 | 1,36 | 0,74% | - |
| 25.06.2026 | 1,37 | 1,37 | 1,33 | 1,35 | -1,82% | - |
| 24.06.2026 | 1,32 | 1,39 | 1,32 | 1,37 | 3,40% | - |
| 23.06.2026 | 1,31 | 1,33 | 1,31 | 1,33 | 0,00% | - |
| 22.06.2026 | 1,31 | 1,34 | 1,28 | 1,33 | 1,92% | - |
| 19.06.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -2,26% | - |
| 18.06.2026 | 1,29 | 1,37 | 1,29 | 1,33 | 1,92% | - |