2,410$
-0,21%
Echtzeit-Aktienkurs Inhibikase Therapeutics
Bid:
Ask:
Aktienkurse zur Inhibikase Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 2,39 | 2,44 | 2,37 | 2,41 | 0,00% | 227.885,00 |
| 13.08.2026 | 2,43 | 2,46 | 2,33 | 2,41 | 0,42% | 360.729,00 |
| 12.08.2026 | 2,38 | 2,47 | 2,38 | 2,40 | -2,04% | 296.947,00 |
| 11.08.2026 | 2,48 | 2,52 | 2,41 | 2,45 | -0,41% | 580.835,00 |
| 10.08.2026 | 2,44 | 2,53 | 2,42 | 2,46 | -0,40% | 479.216,00 |
| 07.08.2026 | 2,38 | 2,48 | 2,38 | 2,47 | 2,49% | 386.846,00 |
| 06.08.2026 | 2,39 | 2,49 | 2,39 | 2,41 | 0,42% | 422.921,00 |
| 05.08.2026 | 2,46 | 2,50 | 2,33 | 2,40 | -1,64% | 1.108.540,00 |
| 04.08.2026 | 2,25 | 2,47 | 2,24 | 2,44 | 10,41% | 1.255.022,00 |
| 03.08.2026 | 2,19 | 2,29 | 2,16 | 2,21 | 1,38% | 486.556,00 |
| 31.07.2026 | 2,27 | 2,29 | 2,13 | 2,18 | -4,39% | 369.550,00 |
| 30.07.2026 | 2,21 | 2,32 | 2,19 | 2,28 | 3,17% | 403.660,00 |
| 29.07.2026 | 2,31 | 2,33 | 2,17 | 2,21 | -4,33% | 685.382,00 |
| 28.07.2026 | 2,35 | 2,39 | 2,27 | 2,31 | -1,70% | 472.198,00 |
| 27.07.2026 | 2,36 | 2,39 | 2,32 | 2,35 | 0,86% | 513.872,00 |
| 24.07.2026 | 2,37 | 2,53 | 2,32 | 2,33 | 0,00% | 2.158.411,00 |
| 23.07.2026 | 2,13 | 2,34 | 2,12 | 2,33 | 7,37% | 1.347.743,00 |
| 22.07.2026 | 2,20 | 2,25 | 2,15 | 2,17 | -2,69% | 632.092,00 |
| 21.07.2026 | 2,23 | 2,32 | 2,18 | 2,23 | 0,00% | 901.335,00 |
| 20.07.2026 | 2,11 | 2,26 | 2,10 | 2,23 | 5,69% | 1.072.648,00 |
| 17.07.2026 | 1,96 | 2,15 | 1,94 | 2,11 | 4,71% | 1.735.684,00 |
| 16.07.2026 | 2,06 | 2,08 | 1,95 | 2,02 | -2,18% | 584.115,00 |
| 15.07.2026 | 2,08 | 2,10 | 1,99 | 2,06 | 0,00% | 981.720,00 |
| 14.07.2026 | 2,06 | 2,36 | 1,93 | 2,06 | 5,10% | 4.077.439,00 |
| 13.07.2026 | 2,02 | 2,05 | 1,95 | 1,96 | -3,92% | 356.735,00 |
| 10.07.2026 | 2,03 | 2,04 | 1,94 | 2,04 | 0,00% | 584.745,00 |
| 09.07.2026 | 2,07 | 2,09 | 1,94 | 2,04 | -1,45% | 621.013,00 |
| 08.07.2026 | 2,04 | 2,10 | 1,98 | 2,07 | 0,98% | 1.079.844,00 |
| 07.07.2026 | 1,98 | 2,13 | 1,97 | 2,05 | 3,54% | 1.265.321,00 |
| 06.07.2026 | 2,00 | 2,03 | 1,94 | 1,98 | -0,50% | 413.663,00 |
| 02.07.2026 | 1,97 | 2,04 | 1,95 | 1,99 | 2,58% | 678.998,00 |
| 01.07.2026 | 2,02 | 2,11 | 1,91 | 1,94 | -4,43% | 918.882,00 |
| 30.06.2026 | 1,93 | 2,05 | 1,92 | 2,03 | 5,18% | 1.523.921,00 |
| 29.06.2026 | 1,89 | 1,93 | 1,84 | 1,93 | 1,05% | 514.111,00 |
| 26.06.2026 | 1,84 | 1,93 | 1,84 | 1,91 | 2,14% | 3.820.394,00 |
| 25.06.2026 | 1,86 | 1,92 | 1,85 | 1,87 | 0,00% | 571.351,00 |
| 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 |