1,795$
-0,55%
Echtzeit-Aktienkurs Inhibikase Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Inhibikase Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,74 | 1,83 | 1,73 | 1,80 | -0,55% | 759.859,00 |
| 01.04.2026 | 1,70 | 1,83 | 1,70 | 1,81 | 7,74% | 1.165.034,00 |
| 31.03.2026 | 1,62 | 1,69 | 1,59 | 1,68 | 6,33% | 648.560,00 |
| 30.03.2026 | 1,69 | 1,69 | 1,57 | 1,58 | -5,95% | 897.306,00 |
| 27.03.2026 | 1,65 | 1,76 | 1,62 | 1,68 | 3,07% | 762.911,00 |
| 26.03.2026 | 1,61 | 1,69 | 1,61 | 1,63 | 0,00% | 551.616,00 |
| 25.03.2026 | 1,60 | 1,70 | 1,60 | 1,63 | 1,87% | 1.129.619,00 |
| 24.03.2026 | 1,72 | 1,73 | 1,57 | 1,60 | -8,05% | 6.307.159,00 |
| 23.03.2026 | 1,82 | 1,86 | 1,70 | 1,74 | -3,33% | 1.091.711,00 |
| 20.03.2026 | 1,84 | 1,88 | 1,78 | 1,80 | -1,64% | 8.868.806,00 |
| 19.03.2026 | 1,80 | 1,90 | 1,78 | 1,83 | 0,00% | 1.058.946,00 |
| 18.03.2026 | 1,93 | 2,03 | 1,83 | 1,83 | -6,63% | 1.082.321,00 |
| 17.03.2026 | 1,98 | 2,06 | 1,95 | 1,96 | -1,01% | 1.133.541,00 |
| 16.03.2026 | 2,03 | 2,06 | 1,96 | 1,98 | -1,00% | 1.237.615,00 |
| 13.03.2026 | 1,93 | 2,02 | 1,86 | 2,00 | 0,50% | 1.170.561,00 |
| 12.03.2026 | 1,95 | 2,00 | 1,90 | 1,99 | -1,49% | 910.689,00 |
| 11.03.2026 | 1,95 | 2,03 | 1,93 | 2,02 | 3,59% | 765.651,00 |
| 10.03.2026 | 1,86 | 2,00 | 1,86 | 1,95 | 3,17% | 1.876.671,00 |
| 09.03.2026 | 1,88 | 1,90 | 1,80 | 1,89 | 0,53% | 1.295.883,00 |
| 06.03.2026 | 1,84 | 1,97 | 1,83 | 1,88 | -0,53% | 1.070.747,00 |
| 05.03.2026 | 1,95 | 1,97 | 1,80 | 1,89 | -3,08% | 2.335.106,00 |
| 04.03.2026 | 1,98 | 2,08 | 1,94 | 1,95 | 2,09% | 1.757.545,00 |
| 03.03.2026 | 1,91 | 1,97 | 1,85 | 1,91 | -1,04% | 1.145.130,00 |
| 02.03.2026 | 1,95 | 1,99 | 1,92 | 1,93 | -5,85% | 1.191.657,00 |
| 27.02.2026 | 2,07 | 2,10 | 2,03 | 2,05 | -1,91% | 1.256.640,00 |
| 26.02.2026 | 2,14 | 2,14 | 1,95 | 2,09 | -2,34% | 2.467.456,00 |
| 25.02.2026 | 2,05 | 2,26 | 2,03 | 2,14 | 4,39% | 2.868.947,00 |
| 24.02.2026 | 1,83 | 2,06 | 1,80 | 2,05 | 13,89% | 4.001.930,00 |
| 23.02.2026 | 1,98 | 2,11 | 1,75 | 1,80 | 2,27% | 41.615.310,00 |
| 20.02.2026 | 1,74 | 1,77 | 1,70 | 1,76 | 1,15% | 673.731,00 |
| 19.02.2026 | 1,79 | 1,81 | 1,74 | 1,74 | -3,33% | 472.871,00 |
| 18.02.2026 | 1,71 | 1,83 | 1,69 | 1,80 | 6,51% | 1.003.701,00 |
| 17.02.2026 | 1,67 | 1,72 | 1,65 | 1,69 | 1,20% | 542.504,00 |
| 13.02.2026 | 1,64 | 1,73 | 1,64 | 1,67 | 1,83% | 225.762,00 |
| 12.02.2026 | 1,69 | 1,70 | 1,61 | 1,64 | -4,09% | 429.811,00 |
| 11.02.2026 | 1,62 | 1,72 | 1,57 | 1,71 | 6,87% | 619.993,00 |
| 10.02.2026 | 1,65 | 1,66 | 1,60 | 1,60 | -3,03% | 684.531,00 |
| 09.02.2026 | 1,72 | 1,72 | 1,62 | 1,65 | -2,94% | 494.072,00 |
| 06.02.2026 | 1,59 | 1,74 | 1,59 | 1,70 | 7,59% | 1.511.714,00 |
| 05.02.2026 | 1,54 | 1,60 | 1,53 | 1,58 | 1,28% | 865.154,00 |
| 04.02.2026 | 1,60 | 1,61 | 1,53 | 1,56 | -1,27% | 2.543.102,00 |
| 03.02.2026 | 1,58 | 1,60 | 1,54 | 1,58 | 0,64% | 596.076,00 |
| 02.02.2026 | 1,49 | 1,61 | 1,49 | 1,57 | 4,67% | 553.293,00 |
| 30.01.2026 | 1,55 | 1,60 | 1,50 | 1,50 | -4,46% | 661.545,00 |
| 29.01.2026 | 1,59 | 1,60 | 1,55 | 1,57 | -1,26% | 327.543,00 |
| 28.01.2026 | 1,72 | 1,72 | 1,59 | 1,59 | -5,92% | 581.500,00 |
| 27.01.2026 | 1,65 | 1,71 | 1,63 | 1,69 | 2,42% | 707.848,00 |
| 26.01.2026 | 1,73 | 1,76 | 1,64 | 1,65 | -5,17% | 525.256,00 |
| 23.01.2026 | 1,81 | 1,85 | 1,73 | 1,74 | -3,33% | 346.795,00 |
| 22.01.2026 | 1,79 | 1,88 | 1,75 | 1,80 | 2,86% | 459.118,00 |
| 21.01.2026 | 1,82 | 1,85 | 1,70 | 1,75 | 6,06% | 885.855,00 |
| 20.01.2026 | 1,65 | 1,68 | 1,61 | 1,65 | -1,20% | 311.473,00 |
| 16.01.2026 | 1,66 | 1,72 | 1,63 | 1,67 | 1,21% | 319.026,00 |
| 15.01.2026 | 1,70 | 1,70 | 1,64 | 1,65 | -2,94% | 303.717,00 |
| 14.01.2026 | 1,68 | 1,72 | 1,67 | 1,70 | 1,19% | 186.335,00 |
| 13.01.2026 | 1,68 | 1,73 | 1,64 | 1,68 | -1,75% | 220.431,00 |
| 12.01.2026 | 1,71 | 1,71 | 1,63 | 1,71 | -0,29% | 672.309,00 |
| 09.01.2026 | 1,67 | 1,76 | 1,65 | 1,72 | 2,69% | 629.731,00 |
| 08.01.2026 | 1,90 | 1,90 | 1,66 | 1,67 | -11,64% | 667.130,00 |
| 07.01.2026 | 2,00 | 2,02 | 1,80 | 1,89 | -5,50% | 570.501,00 |
| 06.01.2026 | 2,01 | 2,10 | 1,94 | 2,00 | -0,50% | 867.416,00 |
| 05.01.2026 | 1,97 | 2,16 | 1,96 | 2,01 | 3,08% | 842.451,00 |
| 02.01.2026 | 2,07 | 2,09 | 1,94 | 1,95 | -4,88% | 298.402,00 |
| 31.12.2025 | 1,98 | 2,06 | 1,94 | 2,05 | 4,06% | 506.400,00 |
| 30.12.2025 | 1,94 | 2,04 | 1,91 | 1,97 | 0,51% | 361.724,00 |
| 29.12.2025 | 1,99 | 2,15 | 1,89 | 1,96 | -2,00% | 777.547,00 |
| 26.12.2025 | 1,79 | 2,05 | 1,71 | 2,00 | 21,21% | 2.082.562,00 |
| 24.12.2025 | 1,59 | 1,69 | 1,58 | 1,65 | 3,77% | 714.975,00 |
| 23.12.2025 | 1,65 | 1,67 | 1,56 | 1,59 | -4,22% | 462.795,00 |
| 22.12.2025 | 1,71 | 1,79 | 1,63 | 1,66 | -3,49% | 1.288.010,00 |
| 19.12.2025 | 1,67 | 1,75 | 1,60 | 1,72 | 2,99% | 742.129,00 |
| 18.12.2025 | 1,62 | 1,73 | 1,56 | 1,67 | 5,03% | 436.941,00 |
| 17.12.2025 | 1,59 | 1,64 | 1,55 | 1,59 | -0,62% | 609.250,00 |
| 16.12.2025 | 1,61 | 1,67 | 1,52 | 1,60 | -1,23% | 932.644,00 |
| 15.12.2025 | 1,56 | 1,65 | 1,53 | 1,62 | 5,19% | 932.673,00 |
| 12.12.2025 | 1,55 | 1,56 | 1,50 | 1,54 | 0,98% | 642.185,00 |
| 11.12.2025 | 1,52 | 1,57 | 1,48 | 1,53 | 3,04% | 490.322,00 |
| 10.12.2025 | 1,45 | 1,51 | 1,44 | 1,48 | 1,37% | 224.063,00 |
| 09.12.2025 | 1,44 | 1,55 | 1,44 | 1,46 | 1,39% | 242.842,00 |
| 08.12.2025 | 1,51 | 1,55 | 1,43 | 1,44 | -4,00% | 253.799,00 |
| 05.12.2025 | 1,54 | 1,57 | 1,49 | 1,50 | -0,66% | 101.320,00 |
| 04.12.2025 | 1,45 | 1,56 | 1,45 | 1,51 | 4,86% | 667.103,00 |
| 03.12.2025 | 1,42 | 1,48 | 1,40 | 1,44 | 2,13% | 160.424,00 |
| 02.12.2025 | 1,52 | 1,55 | 1,41 | 1,41 | -6,00% | 376.132,00 |
| 01.12.2025 | 1,51 | 1,55 | 1,50 | 1,50 | -1,32% | 292.187,00 |
| 28.11.2025 | 1,56 | 1,61 | 1,52 | 1,52 | -1,30% | 253.995,00 |
| 26.11.2025 | 1,55 | 1,60 | 1,52 | 1,54 | -1,91% | 286.401,00 |
| 25.11.2025 | 1,59 | 1,61 | 1,48 | 1,57 | 1,29% | 353.547,00 |
| 24.11.2025 | 1,49 | 1,61 | 1,48 | 1,55 | 4,03% | 733.563,00 |
| 21.11.2025 | 1,57 | 1,66 | 1,48 | 1,49 | -2,61% | 3.182.018,00 |
| 20.11.2025 | 1,60 | 1,63 | 1,51 | 1,53 | -1,92% | 230.161,00 |
| 19.11.2025 | 1,58 | 1,65 | 1,53 | 1,56 | -2,50% | 41.535,00 |
| 18.11.2025 | 1,51 | 1,62 | 1,50 | 1,60 | 5,26% | 26.251,00 |
| 17.11.2025 | 1,51 | 1,62 | 1,51 | 1,52 | -0,65% | 71.559,00 |
| 14.11.2025 | 1,57 | 1,63 | 1,52 | 1,53 | -4,38% | 76.766,00 |
| 13.11.2025 | 1,59 | 1,62 | 1,57 | 1,60 | -1,23% | 39.024,00 |
| 12.11.2025 | 1,64 | 1,67 | 1,55 | 1,62 | -1,22% | 114.950,00 |
| 11.11.2025 | 1,59 | 1,66 | 1,59 | 1,64 | 3,14% | 34.992,00 |
| 10.11.2025 | 1,51 | 1,67 | 1,51 | 1,59 | 6,00% | 146.898,00 |
| 07.11.2025 | 1,47 | 1,51 | 1,39 | 1,50 | 0,67% | 76.879,00 |