2,330€
0,87%
Echtzeit-Aktienkurs InMed Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur InMed Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 2,33 | 2,33 | 2,33 | 2,33 | 0,87% | - |
| 12.06.2025 | 2,21 | 2,35 | 2,13 | 2,31 | 4,52% | - |
| 11.06.2025 | 2,43 | 2,43 | 2,20 | 2,21 | -8,30% | - |
| 10.06.2025 | 2,45 | 2,59 | 2,32 | 2,41 | -2,43% | - |
| 09.06.2025 | 2,52 | 2,64 | 2,41 | 2,47 | -2,76% | - |
| 06.06.2025 | 2,76 | 2,77 | 2,53 | 2,54 | -9,29% | - |
| 05.06.2025 | 2,52 | 2,99 | 2,47 | 2,80 | 7,28% | - |
| 04.06.2025 | 2,97 | 2,97 | 2,52 | 2,61 | -10,62% | - |
| 03.06.2025 | 3,20 | 3,34 | 2,76 | 2,92 | -2,67% | 6.840,00 |
| 02.06.2025 | 2,50 | 6,93 | 2,40 | 3,00 | 36,36% | 6.040,00 |
| 30.05.2025 | 2,16 | 2,53 | 2,14 | 2,20 | 1,85% | - |
| 29.05.2025 | 2,33 | 2,44 | 2,10 | 2,16 | -10,37% | - |
| 28.05.2025 | 2,46 | 2,46 | 2,33 | 2,41 | -2,03% | - |
| 27.05.2025 | 2,44 | 2,52 | 2,37 | 2,46 | 1,23% | - |
| 26.05.2025 | 2,42 | 2,43 | 2,42 | 2,43 | -3,19% | - |
| 23.05.2025 | 2,43 | 2,58 | 2,34 | 2,51 | 3,72% | - |
| 22.05.2025 | 2,41 | 2,60 | 2,38 | 2,42 | -4,35% | - |
| 21.05.2025 | 2,70 | 2,72 | 2,43 | 2,53 | -6,99% | - |
| 20.05.2025 | 2,45 | 2,77 | 2,43 | 2,72 | 9,68% | - |
| 19.05.2025 | 2,64 | 2,66 | 2,28 | 2,48 | -6,77% | - |
| 16.05.2025 | 2,61 | 2,74 | 2,54 | 2,66 | 1,53% | - |
| 15.05.2025 | 3,02 | 3,12 | 2,53 | 2,62 | -11,49% | 700,00 |
| 14.05.2025 | 2,36 | 3,48 | 2,33 | 2,96 | 24,89% | 500,00 |
| 13.05.2025 | 2,10 | 2,41 | 2,02 | 2,37 | 10,75% | - |
| 12.05.2025 | 2,09 | 2,16 | 1,90 | 2,14 | 1,90% | - |
| 09.05.2025 | 2,04 | 2,15 | 2,01 | 2,10 | 0,48% | - |
| 08.05.2025 | 2,41 | 2,49 | 2,02 | 2,09 | -13,64% | - |
| 07.05.2025 | 2,56 | 2,63 | 2,41 | 2,42 | -3,97% | - |
| 06.05.2025 | 2,68 | 2,72 | 2,42 | 2,52 | -5,62% | - |
| 05.05.2025 | 2,72 | 2,76 | 2,63 | 2,67 | -2,20% | - |
| 02.05.2025 | 2,73 | 2,80 | 2,68 | 2,73 | 4,20% | - |
| 30.04.2025 | 2,59 | 2,66 | 2,46 | 2,62 | -0,76% | - |
| 29.04.2025 | 2,64 | 2,68 | 2,52 | 2,64 | 0,00% | - |
| 28.04.2025 | 2,66 | 2,74 | 2,56 | 2,64 | -0,75% | - |
| 25.04.2025 | 2,63 | 2,71 | 2,58 | 2,66 | 0,38% | - |
| 24.04.2025 | 2,60 | 2,67 | 2,54 | 2,65 | 3,11% | - |
| 23.04.2025 | 2,58 | 2,65 | 2,47 | 2,57 | -0,39% | - |
| 22.04.2025 | 2,54 | 2,69 | 2,42 | 2,58 | 9,32% | - |
| 17.04.2025 | 2,34 | 2,38 | 2,23 | 2,36 | 1,29% | - |
| 16.04.2025 | 2,44 | 2,45 | 2,30 | 2,33 | -2,51% | - |
| 15.04.2025 | 2,33 | 2,41 | 2,23 | 2,39 | 4,37% | - |
| 14.04.2025 | 2,41 | 2,45 | 2,14 | 2,29 | -4,58% | - |
| 11.04.2025 | 2,25 | 2,98 | 2,20 | 2,40 | 8,60% | - |
| 10.04.2025 | 2,21 | 2,30 | 2,06 | 2,21 | 0,45% | - |
| 09.04.2025 | 2,04 | 2,26 | 1,94 | 2,20 | 9,18% | - |
| 08.04.2025 | 1,88 | 2,17 | 1,86 | 2,02 | 7,18% | - |
| 07.04.2025 | 1,69 | 1,89 | 1,66 | 1,88 | 10,26% | - |
| 04.04.2025 | 1,90 | 1,93 | 1,67 | 1,71 | -11,43% | - |
| 03.04.2025 | 1,90 | 1,97 | 1,84 | 1,93 | 0,52% | - |
| 02.04.2025 | 1,93 | 1,99 | 1,89 | 1,92 | 1,06% | - |
| 01.04.2025 | 1,92 | 1,95 | 1,84 | 1,90 | -0,52% | - |
| 31.03.2025 | 1,90 | 2,05 | 1,85 | 1,91 | -4,51% | 40,00 |
| 28.03.2025 | 2,47 | 2,55 | 1,98 | 2,00 | -18,90% | - |
| 27.03.2025 | 2,49 | 2,54 | 2,41 | 2,46 | -3,15% | - |
| 26.03.2025 | 2,54 | 2,65 | 2,45 | 2,54 | 0,40% | - |
| 25.03.2025 | 2,67 | 2,69 | 2,53 | 2,53 | -4,89% | - |
| 24.03.2025 | 2,60 | 2,68 | 2,60 | 2,66 | 1,92% | - |
| 21.03.2025 | 2,60 | 2,62 | 2,56 | 2,61 | 0,77% | - |
| 20.03.2025 | 2,69 | 2,69 | 2,56 | 2,59 | -3,36% | - |
| 19.03.2025 | 2,59 | 2,68 | 2,54 | 2,68 | 3,47% | - |
| 18.03.2025 | 2,54 | 2,60 | 2,47 | 2,59 | 2,37% | - |
| 17.03.2025 | 2,56 | 2,60 | 2,49 | 2,53 | -2,32% | - |
| 14.03.2025 | 2,46 | 2,59 | 2,44 | 2,59 | 5,28% | - |
| 13.03.2025 | 2,48 | 2,59 | 2,42 | 2,46 | -0,40% | - |
| 12.03.2025 | 2,41 | 2,50 | 2,37 | 2,47 | 2,92% | - |
| 11.03.2025 | 2,49 | 2,52 | 2,35 | 2,40 | 0,84% | - |
| 10.03.2025 | 2,59 | 2,63 | 2,35 | 2,38 | -8,11% | - |
| 07.03.2025 | 2,56 | 2,61 | 2,47 | 2,59 | 1,97% | - |
| 06.03.2025 | 2,50 | 2,58 | 2,40 | 2,54 | 2,83% | 100,00 |
| 05.03.2025 | 2,49 | 2,65 | 2,45 | 2,47 | -0,80% | - |
| 04.03.2025 | 2,73 | 2,73 | 2,41 | 2,49 | -9,12% | - |
| 03.03.2025 | 2,83 | 2,91 | 2,54 | 2,74 | -3,86% | - |
| 28.02.2025 | 2,82 | 2,88 | 2,68 | 2,85 | 1,79% | - |
| 27.02.2025 | 2,77 | 2,89 | 2,77 | 2,80 | 0,00% | - |
| 26.02.2025 | 2,70 | 2,95 | 2,61 | 2,80 | 4,48% | - |
| 25.02.2025 | 2,85 | 2,88 | 2,55 | 2,68 | -7,27% | 400,00 |
| 24.02.2025 | 2,97 | 3,24 | 2,89 | 2,89 | -4,30% | - |
| 21.02.2025 | 3,24 | 3,24 | 2,95 | 3,02 | -5,92% | - |
| 20.02.2025 | 3,20 | 3,27 | 3,08 | 3,21 | 0,00% | - |
| 19.02.2025 | 3,01 | 3,32 | 2,97 | 3,21 | 5,94% | - |
| 18.02.2025 | 3,03 | 3,05 | 2,92 | 3,03 | 0,33% | - |
| 17.02.2025 | 3,01 | 3,03 | 3,01 | 3,02 | -0,33% | - |
| 14.02.2025 | 2,99 | 3,06 | 2,93 | 3,03 | 1,34% | - |
| 13.02.2025 | 3,07 | 3,26 | 2,94 | 2,99 | -2,29% | - |
| 12.02.2025 | 2,97 | 3,14 | 2,97 | 3,06 | 2,34% | - |
| 11.02.2025 | 3,03 | 3,11 | 2,97 | 2,99 | -1,64% | - |
| 10.02.2025 | 3,07 | 3,09 | 2,98 | 3,04 | -0,98% | - |
| 07.02.2025 | 3,01 | 3,15 | 2,93 | 3,07 | 3,37% | - |
| 06.02.2025 | 2,87 | 3,17 | 2,87 | 2,97 | -2,30% | - |
| 05.02.2025 | 3,01 | 3,35 | 2,93 | 3,04 | 1,33% | - |
| 04.02.2025 | 2,99 | 3,09 | 2,75 | 3,00 | -0,99% | - |
| 03.02.2025 | 2,97 | 3,84 | 2,85 | 3,03 | 3,41% | - |
| 31.01.2025 | 3,18 | 3,18 | 2,80 | 2,93 | -6,09% | - |
| 30.01.2025 | 3,38 | 3,47 | 3,06 | 3,12 | -8,50% | - |
| 29.01.2025 | 3,64 | 3,66 | 3,24 | 3,41 | -4,75% | - |
| 28.01.2025 | 3,81 | 4,09 | 3,54 | 3,58 | -7,49% | - |
| 27.01.2025 | 3,99 | 4,06 | 3,80 | 3,87 | -4,68% | - |
| 24.01.2025 | 4,01 | 4,15 | 3,82 | 4,06 | 2,27% | - |
| 23.01.2025 | 3,86 | 4,16 | 3,53 | 3,97 | 1,53% | - |
| 22.01.2025 | 4,05 | 4,74 | 3,91 | 3,91 | -20,61% | 3.739,00 |