1,870$
-1,06%
Echtzeit-Aktienkurs Inhibikase Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Inhibikase Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 1,86 | 1,92 | 1,85 | 1,88 | 0,53% | 571.333,00 |
| 24.06.2026 | 1,87 | 1,92 | 1,85 | 1,87 | 0,00% | 937.766,00 |
| 23.06.2026 | 1,82 | 1,89 | 1,81 | 1,87 | 1,63% | 546.296,00 |
| 22.06.2026 | 1,83 | 1,88 | 1,79 | 1,84 | 0,55% | 602.425,00 |
| 18.06.2026 | 1,72 | 1,83 | 1,71 | 1,83 | 8,93% | 1.484.537,00 |
| 17.06.2026 | 1,68 | 1,73 | 1,66 | 1,68 | 0,60% | 677.003,00 |
| 16.06.2026 | 1,67 | 1,70 | 1,64 | 1,67 | 0,00% | 694.516,00 |
| 15.06.2026 | 1,67 | 1,73 | 1,65 | 1,67 | 0,00% | 375.349,00 |
| 12.06.2026 | 1,69 | 1,72 | 1,67 | 1,67 | 0,00% | 424.715,00 |
| 11.06.2026 | 1,69 | 1,70 | 1,65 | 1,67 | 0,60% | 338.512,00 |
| 10.06.2026 | 1,71 | 1,72 | 1,65 | 1,66 | -0,60% | 645.438,00 |
| 09.06.2026 | 1,65 | 1,69 | 1,61 | 1,67 | 3,09% | 792.922,00 |
| 08.06.2026 | 1,67 | 1,68 | 1,61 | 1,62 | -0,61% | 605.709,00 |
| 05.06.2026 | 1,68 | 1,69 | 1,61 | 1,63 | -1,81% | 627.330,00 |
| 04.06.2026 | 1,70 | 1,73 | 1,65 | 1,66 | -0,60% | 437.259,00 |
| 03.06.2026 | 1,70 | 1,74 | 1,65 | 1,67 | -1,76% | 845.831,00 |
| 02.06.2026 | 1,70 | 1,73 | 1,66 | 1,70 | -0,58% | 526.411,00 |
| 01.06.2026 | 1,75 | 1,79 | 1,70 | 1,71 | -2,29% | 517.736,00 |
| 29.05.2026 | 1,75 | 1,77 | 1,73 | 1,75 | -1,13% | 306.268,00 |
| 28.05.2026 | 1,70 | 1,78 | 1,69 | 1,77 | 4,12% | 423.776,00 |
| 27.05.2026 | 1,71 | 1,74 | 1,70 | 1,70 | 0,00% | 537.459,00 |
| 26.05.2026 | 1,73 | 1,75 | 1,69 | 1,70 | 0,59% | 413.780,00 |
| 22.05.2026 | 1,73 | 1,79 | 1,69 | 1,69 | -2,87% | 512.162,00 |
| 21.05.2026 | 1,65 | 1,77 | 1,63 | 1,74 | 3,57% | 977.141,00 |
| 20.05.2026 | 1,58 | 1,70 | 1,57 | 1,68 | 7,01% | 674.897,00 |
| 19.05.2026 | 1,58 | 1,60 | 1,53 | 1,57 | -2,48% | 1.367.241,00 |
| 18.05.2026 | 1,73 | 1,77 | 1,57 | 1,61 | -6,94% | 1.717.030,00 |
| 15.05.2026 | 1,84 | 1,84 | 1,72 | 1,73 | -6,99% | 947.904,00 |
| 14.05.2026 | 1,91 | 1,93 | 1,83 | 1,86 | -2,11% | 287.391,00 |
| 13.05.2026 | 1,89 | 1,95 | 1,87 | 1,90 | -1,04% | 792.461,00 |
| 12.05.2026 | 2,01 | 2,04 | 1,91 | 1,92 | -5,42% | 592.495,00 |
| 11.05.2026 | 2,07 | 2,13 | 2,02 | 2,03 | -1,46% | 506.885,00 |
| 08.05.2026 | 1,98 | 2,10 | 1,95 | 2,06 | 3,52% | 955.805,00 |
| 07.05.2026 | 2,01 | 2,04 | 1,91 | 1,99 | -1,00% | 796.488,00 |
| 06.05.2026 | 1,94 | 2,01 | 1,90 | 2,01 | 4,15% | 668.942,00 |
| 05.05.2026 | 1,97 | 1,99 | 1,91 | 1,93 | -0,52% | 446.510,00 |
| 04.05.2026 | 1,91 | 1,99 | 1,89 | 1,94 | 1,57% | 451.944,00 |
| 01.05.2026 | 1,87 | 1,91 | 1,83 | 1,91 | 1,06% | 945.966,00 |
| 30.04.2026 | 1,86 | 1,94 | 1,86 | 1,89 | 1,61% | 433.681,00 |
| 29.04.2026 | 1,86 | 1,89 | 1,83 | 1,86 | -1,06% | 553.522,00 |
| 28.04.2026 | 1,88 | 1,90 | 1,84 | 1,88 | -0,53% | 544.064,00 |
| 27.04.2026 | 1,86 | 1,92 | 1,85 | 1,89 | 0,53% | 690.463,00 |
| 24.04.2026 | 1,92 | 1,95 | 1,86 | 1,88 | -2,59% | 630.650,00 |
| 23.04.2026 | 1,81 | 1,95 | 1,79 | 1,93 | 6,04% | 1.027.263,00 |
| 22.04.2026 | 1,70 | 1,83 | 1,66 | 1,82 | 8,98% | 956.999,00 |
| 21.04.2026 | 1,79 | 1,80 | 1,63 | 1,67 | -7,73% | 2.591.937,00 |
| 20.04.2026 | 1,84 | 1,92 | 1,76 | 1,81 | -1,09% | 1.831.987,00 |
| 17.04.2026 | 1,73 | 1,85 | 1,72 | 1,83 | 7,65% | 1.620.479,00 |
| 16.04.2026 | 1,79 | 1,79 | 1,67 | 1,70 | -4,49% | 841.198,00 |
| 15.04.2026 | 1,69 | 1,80 | 1,69 | 1,78 | 4,71% | 1.096.987,00 |
| 14.04.2026 | 1,70 | 1,75 | 1,69 | 1,70 | -0,58% | 1.377.211,00 |
| 13.04.2026 | 1,71 | 1,77 | 1,68 | 1,71 | 0,59% | 816.734,00 |
| 10.04.2026 | 1,69 | 1,74 | 1,67 | 1,70 | 0,59% | 864.320,00 |
| 09.04.2026 | 1,73 | 1,77 | 1,67 | 1,69 | -2,87% | 1.114.465,00 |
| 08.04.2026 | 1,82 | 1,83 | 1,72 | 1,74 | -1,14% | 701.694,00 |
| 07.04.2026 | 1,79 | 1,80 | 1,69 | 1,76 | -1,68% | 732.491,00 |
| 06.04.2026 | 1,78 | 1,83 | 1,75 | 1,79 | -0,56% | 692.790,00 |
| 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 |