1,000€
-17,70%
Echtzeit-Aktienkurs InMed Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur InMed Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,23 | 1,23 | 1,07 | 1,08 | -11,52% | - |
| 12.12.2025 | 1,19 | 1,25 | 1,16 | 1,22 | 3,40% | 1,00 |
| 11.12.2025 | 1,13 | 1,19 | 1,10 | 1,18 | 2,62% | - |
| 10.12.2025 | 1,13 | 1,17 | 1,13 | 1,15 | 1,33% | - |
| 09.12.2025 | 1,13 | 1,17 | 1,11 | 1,13 | -8,50% | - |
| 05.12.2025 | 1,15 | 1,26 | 1,09 | 1,24 | 9,29% | - |
| 04.12.2025 | 1,14 | 1,14 | 1,13 | 1,13 | 4,15% | - |
| 02.12.2025 | 1,11 | 1,11 | 1,06 | 1,09 | -3,56% | - |
| 01.12.2025 | 1,17 | 1,18 | 1,09 | 1,13 | -1,32% | - |
| 28.11.2025 | 1,13 | 1,14 | 1,08 | 1,14 | -2,56% | - |
| 25.11.2025 | 1,06 | 1,22 | 1,03 | 1,17 | 10,90% | 1.562,00 |
| 24.11.2025 | 1,04 | 1,08 | 1,00 | 1,06 | 2,43% | 1.900,00 |
| 21.11.2025 | 0,99 | 1,08 | 0,94 | 1,03 | -9,65% | - |
| 20.11.2025 | 1,44 | 1,56 | 1,13 | 1,14 | -7,69% | 5.200,00 |
| 19.11.2025 | 1,27 | 1,27 | 1,19 | 1,24 | -10,18% | - |
| 18.11.2025 | 1,43 | 1,67 | 1,31 | 1,38 | -5,17% | - |
| 17.11.2025 | 1,45 | 1,47 | 1,45 | 1,45 | -6,75% | - |
| 14.11.2025 | 1,56 | 1,56 | 1,54 | 1,56 | -0,96% | - |
| 13.11.2025 | 1,50 | 1,60 | 1,49 | 1,57 | 10,56% | - |
| 10.11.2025 | 1,39 | 1,43 | 1,37 | 1,42 | 1,79% | - |
| 07.11.2025 | 1,48 | 1,55 | 1,35 | 1,40 | -7,00% | - |
| 05.11.2025 | 1,51 | 1,59 | 1,46 | 1,50 | -1,32% | - |
| 04.11.2025 | 1,61 | 1,61 | 1,51 | 1,52 | -5,00% | - |
| 03.11.2025 | 1,63 | 1,64 | 1,59 | 1,60 | 2,56% | - |
| 30.10.2025 | 1,63 | 1,66 | 1,56 | 1,56 | -4,88% | - |
| 29.10.2025 | 1,73 | 1,74 | 1,61 | 1,64 | -6,29% | - |
| 28.10.2025 | 1,77 | 1,79 | 1,75 | 1,75 | -2,23% | - |
| 27.10.2025 | 1,80 | 1,83 | 1,75 | 1,79 | -0,56% | - |
| 24.10.2025 | 1,75 | 1,82 | 1,75 | 1,80 | -1,91% | - |
| 20.10.2025 | 1,80 | 1,89 | 1,78 | 1,84 | 3,38% | - |
| 17.10.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -5,33% | - |
| 16.10.2025 | 1,90 | 1,96 | 1,86 | 1,88 | -0,53% | - |
| 15.10.2025 | 1,90 | 1,98 | 1,85 | 1,89 | 1,07% | - |
| 14.10.2025 | 1,85 | 1,88 | 1,82 | 1,87 | -6,75% | 300,00 |
| 10.10.2025 | 2,04 | 2,04 | 2,00 | 2,00 | -1,23% | - |
| 09.10.2025 | 2,11 | 2,14 | 2,01 | 2,03 | -4,48% | - |
| 08.10.2025 | 1,96 | 2,12 | 1,90 | 2,12 | 6,80% | 1.562,00 |
| 07.10.2025 | 1,92 | 2,06 | 1,88 | 1,99 | 2,85% | - |
| 06.10.2025 | 1,96 | 2,01 | 1,90 | 1,93 | 0,00% | - |
| 02.10.2025 | 1,89 | 1,96 | 1,89 | 1,93 | 2,93% | - |
| 01.10.2025 | 1,86 | 1,92 | 1,83 | 1,88 | 1,35% | - |
| 30.09.2025 | 1,94 | 1,96 | 1,85 | 1,85 | -5,37% | - |
| 29.09.2025 | 1,87 | 2,02 | 1,86 | 1,96 | 5,96% | 104,00 |
| 24.09.2025 | 1,82 | 1,91 | 1,81 | 1,85 | -4,16% | - |
| 23.09.2025 | 1,93 | 1,96 | 1,88 | 1,93 | -1,28% | - |
| 22.09.2025 | 1,91 | 1,98 | 1,85 | 1,95 | 1,83% | - |
| 19.09.2025 | 2,00 | 2,07 | 1,92 | 1,92 | -4,01% | - |
| 18.09.2025 | 2,00 | 2,03 | 1,95 | 2,00 | -0,25% | - |
| 17.09.2025 | 1,94 | 2,01 | 1,94 | 2,00 | 1,52% | - |
| 16.09.2025 | 1,89 | 1,99 | 1,85 | 1,97 | 5,07% | - |
| 15.09.2025 | 1,83 | 1,90 | 1,78 | 1,88 | 0,54% | - |
| 12.09.2025 | 1,84 | 1,95 | 1,79 | 1,87 | -1,06% | - |
| 10.09.2025 | 1,92 | 1,95 | 1,85 | 1,89 | 5,90% | - |
| 08.09.2025 | 1,80 | 1,82 | 1,76 | 1,78 | -1,39% | - |
| 05.09.2025 | 1,79 | 1,81 | 1,72 | 1,81 | 0,56% | - |
| 04.09.2025 | 1,81 | 1,87 | 1,77 | 1,80 | -1,37% | - |
| 03.09.2025 | 1,86 | 1,89 | 1,78 | 1,82 | -2,15% | - |
| 02.09.2025 | 1,90 | 1,93 | 1,82 | 1,86 | -2,11% | 1.500,00 |
| 01.09.2025 | 1,90 | 1,90 | 1,89 | 1,90 | 0,53% | - |
| 29.08.2025 | 1,87 | 1,93 | 1,83 | 1,89 | 0,00% | - |
| 28.08.2025 | 1,94 | 1,96 | 1,88 | 1,89 | -2,33% | - |
| 27.08.2025 | 1,94 | 1,96 | 1,90 | 1,94 | 0,26% | - |
| 26.08.2025 | 1,92 | 1,96 | 1,90 | 1,93 | -0,26% | - |
| 25.08.2025 | 1,95 | 1,95 | 1,90 | 1,94 | -0,26% | - |
| 22.08.2025 | 1,92 | 2,02 | 1,87 | 1,94 | 1,84% | - |
| 21.08.2025 | 1,91 | 1,92 | 1,84 | 1,91 | 0,53% | - |
| 20.08.2025 | 1,94 | 1,94 | 1,86 | 1,90 | -2,07% | - |
| 19.08.2025 | 1,98 | 1,99 | 1,91 | 1,94 | -1,78% | - |
| 18.08.2025 | 1,98 | 2,01 | 1,90 | 1,97 | -1,25% | - |
| 15.08.2025 | 2,00 | 2,04 | 1,94 | 2,00 | -0,25% | - |
| 14.08.2025 | 1,92 | 2,05 | 1,92 | 2,00 | 4,44% | 1.500,00 |
| 13.08.2025 | 1,89 | 1,94 | 1,88 | 1,92 | 0,52% | - |
| 12.08.2025 | 1,94 | 1,98 | 1,86 | 1,91 | -2,56% | - |
| 11.08.2025 | 1,92 | 2,04 | 1,88 | 1,96 | 2,09% | - |
| 08.08.2025 | 1,93 | 1,98 | 1,90 | 1,92 | 0,52% | - |
| 07.08.2025 | 1,94 | 2,01 | 1,89 | 1,91 | -1,30% | - |
| 06.08.2025 | 2,02 | 2,04 | 1,92 | 1,93 | -3,98% | - |
| 05.08.2025 | 2,06 | 2,06 | 1,99 | 2,01 | -1,95% | - |
| 04.08.2025 | 2,06 | 2,08 | 2,01 | 2,05 | 0,49% | 500,00 |
| 01.08.2025 | 2,13 | 2,19 | 2,01 | 2,04 | -3,32% | - |
| 31.07.2025 | 2,21 | 2,37 | 2,08 | 2,11 | -4,09% | - |
| 30.07.2025 | 2,31 | 2,37 | 2,17 | 2,20 | -3,51% | - |
| 29.07.2025 | 2,37 | 2,43 | 2,20 | 2,28 | 0,00% | - |
| 28.07.2025 | 2,25 | 2,31 | 2,17 | 2,28 | -0,44% | - |
| 25.07.2025 | 2,29 | 2,31 | 2,21 | 2,29 | 0,88% | - |
| 24.07.2025 | 2,29 | 2,37 | 2,24 | 2,27 | -1,30% | - |
| 23.07.2025 | 2,25 | 2,39 | 2,25 | 2,30 | 1,32% | - |
| 22.07.2025 | 2,25 | 2,30 | 2,20 | 2,27 | 0,44% | - |
| 21.07.2025 | 2,29 | 2,32 | 2,24 | 2,26 | -1,31% | 1,00 |
| 18.07.2025 | 2,27 | 2,32 | 2,22 | 2,29 | 0,88% | - |
| 17.07.2025 | 2,25 | 2,41 | 2,21 | 2,27 | 0,44% | - |
| 16.07.2025 | 2,37 | 2,42 | 2,23 | 2,26 | -6,22% | 500,00 |
| 15.07.2025 | 2,39 | 2,52 | 2,27 | 2,41 | 0,00% | - |
| 14.07.2025 | 2,35 | 2,50 | 2,33 | 2,41 | 2,12% | - |
| 11.07.2025 | 2,41 | 2,46 | 2,30 | 2,36 | -1,67% | - |
| 10.07.2025 | 2,44 | 2,56 | 2,36 | 2,40 | -1,64% | 500,00 |
| 09.07.2025 | 2,35 | 2,45 | 2,29 | 2,44 | 3,83% | - |
| 08.07.2025 | 2,33 | 2,37 | 2,24 | 2,35 | 2,62% | - |
| 07.07.2025 | 2,46 | 2,48 | 2,27 | 2,29 | -7,66% | 104,00 |
| 03.07.2025 | 2,58 | 2,62 | 2,46 | 2,48 | -3,13% | - |