2,550$
-2,67%
Echtzeit-Aktienkurs IM Cannabis Corp
Bid:
Ask:
Aktienkurse zur IM Cannabis Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 2,56 | 2,66 | 2,38 | 2,44 | -6,87% | 38.717,00 |
| 12.06.2025 | 2,62 | 2,77 | 2,47 | 2,62 | -0,76% | 32.852,00 |
| 11.06.2025 | 2,62 | 2,73 | 2,56 | 2,64 | 0,76% | 60.710,00 |
| 10.06.2025 | 2,45 | 2,89 | 2,39 | 2,62 | -1,13% | 65.666,00 |
| 09.06.2025 | 2,76 | 2,81 | 2,36 | 2,65 | -3,99% | 98.853,00 |
| 06.06.2025 | 2,78 | 2,96 | 2,64 | 2,76 | -3,16% | 95.127,00 |
| 05.06.2025 | 2,56 | 3,00 | 2,56 | 2,85 | 3,64% | 159.883,00 |
| 04.06.2025 | 2,56 | 3,05 | 2,55 | 2,75 | -4,51% | 244.006,00 |
| 03.06.2025 | 3,26 | 3,66 | 2,75 | 2,88 | -17,24% | 492.591,00 |
| 02.06.2025 | 7,00 | 7,12 | 3,27 | 3,48 | -43,87% | 4.696.374,00 |
| 30.05.2025 | 4,43 | 6,74 | 3,68 | 6,20 | 24,25% | 1.207.269,00 |
| 29.05.2025 | 3,00 | 5,97 | 2,79 | 4,99 | 84,13% | 2.445.927,00 |
| 28.05.2025 | 2,18 | 3,73 | 2,11 | 2,71 | 44,92% | 3.155.979,00 |
| 27.05.2025 | 1,91 | 1,98 | 1,81 | 1,87 | -2,09% | 16.664,00 |
| 23.05.2025 | 1,76 | 2,10 | 1,74 | 1,91 | 8,52% | 52.367,00 |
| 22.05.2025 | 1,72 | 1,76 | 1,66 | 1,76 | 0,00% | 2.535,00 |
| 21.05.2025 | 1,74 | 1,85 | 1,59 | 1,76 | 2,33% | 39.941,00 |
| 20.05.2025 | 1,54 | 1,74 | 1,54 | 1,72 | 11,39% | 6.254,00 |
| 19.05.2025 | 1,66 | 1,70 | 1,54 | 1,54 | -6,98% | 3.575,00 |
| 16.05.2025 | 1,58 | 1,73 | 1,58 | 1,66 | 2,15% | 5.441,00 |
| 15.05.2025 | 1,69 | 1,69 | 1,57 | 1,63 | 7,35% | 4.644,00 |
| 14.05.2025 | 1,65 | 1,71 | 1,50 | 1,51 | 0,91% | 20.615,00 |
| 13.05.2025 | 1,60 | 1,62 | 1,50 | 1,50 | -3,85% | 9.578,00 |
| 12.05.2025 | 1,56 | 1,68 | 1,56 | 1,56 | -5,45% | 10.521,00 |
| 09.05.2025 | 1,71 | 1,71 | 1,58 | 1,65 | -2,94% | 2.173,00 |
| 08.05.2025 | 1,77 | 1,81 | 1,64 | 1,70 | 2,42% | 13.912,00 |
| 07.05.2025 | 1,76 | 1,76 | 1,56 | 1,66 | -5,69% | 4.339,00 |
| 06.05.2025 | 1,60 | 1,85 | 1,60 | 1,76 | 11,39% | 35.201,00 |
| 05.05.2025 | 1,62 | 1,71 | 1,55 | 1,58 | -8,66% | 6.849,00 |
| 02.05.2025 | 1,74 | 1,75 | 1,66 | 1,73 | 2,37% | 2.725,00 |
| 01.05.2025 | 1,73 | 1,87 | 1,65 | 1,69 | 0,00% | 20.593,00 |
| 30.04.2025 | 1,51 | 1,74 | 1,46 | 1,69 | 12,67% | 35.308,00 |
| 29.04.2025 | 1,40 | 1,58 | 1,40 | 1,50 | 4,17% | 18.336,00 |
| 28.04.2025 | 1,44 | 1,47 | 1,44 | 1,44 | 1,41% | 1.003,00 |
| 25.04.2025 | 1,53 | 1,59 | 1,41 | 1,42 | -7,19% | 10.372,00 |
| 24.04.2025 | 1,58 | 1,71 | 1,42 | 1,53 | 2,68% | 19.016,00 |
| 23.04.2025 | 1,50 | 1,55 | 1,49 | 1,49 | -0,67% | 4.702,00 |
| 22.04.2025 | 1,29 | 1,53 | 1,29 | 1,50 | 1,70% | 2.253,00 |
| 21.04.2025 | 1,48 | 1,56 | 1,40 | 1,48 | -4,22% | 2.605,00 |
| 17.04.2025 | 1,48 | 1,54 | 1,44 | 1,54 | 3,36% | 7.668,00 |
| 16.04.2025 | 1,41 | 1,49 | 1,41 | 1,49 | 2,05% | 7.870,00 |
| 15.04.2025 | 1,40 | 1,46 | 1,39 | 1,46 | 6,57% | 5.516,00 |
| 14.04.2025 | 1,37 | 1,43 | 1,37 | 1,37 | 0,00% | 1.714,00 |
| 11.04.2025 | 1,35 | 1,37 | 1,35 | 1,37 | 3,79% | 1.918,00 |
| 10.04.2025 | 1,40 | 1,41 | 1,32 | 1,32 | -6,05% | 4.920,00 |
| 09.04.2025 | 1,39 | 1,59 | 1,31 | 1,41 | -0,35% | 47.733,00 |
| 08.04.2025 | 1,41 | 1,50 | 1,41 | 1,41 | 7,63% | 11.658,00 |
| 07.04.2025 | 1,39 | 1,49 | 1,30 | 1,31 | -4,37% | 5.285,00 |
| 04.04.2025 | 1,52 | 1,53 | 1,31 | 1,37 | -9,87% | 13.947,00 |
| 03.04.2025 | 1,46 | 1,55 | 1,46 | 1,52 | -3,80% | 15.619,00 |
| 02.04.2025 | 1,59 | 1,65 | 1,56 | 1,58 | 0,64% | 4.003,00 |
| 01.04.2025 | 1,54 | 1,57 | 1,51 | 1,57 | 3,97% | 7.702,00 |
| 31.03.2025 | 1,84 | 1,84 | 1,50 | 1,51 | -17,89% | 21.330,00 |
| 28.03.2025 | 1,75 | 1,84 | 1,72 | 1,84 | 5,09% | 5.294,00 |
| 27.03.2025 | 1,76 | 1,82 | 1,73 | 1,75 | -0,77% | 4.731,00 |
| 26.03.2025 | 1,84 | 1,84 | 1,75 | 1,76 | -1,89% | 2.165,00 |
| 25.03.2025 | 1,81 | 1,82 | 1,80 | 1,80 | -2,83% | 5.737,00 |
| 24.03.2025 | 1,80 | 1,85 | 1,76 | 1,85 | 3,35% | 3.229,00 |
| 21.03.2025 | 1,68 | 1,90 | 1,68 | 1,79 | 0,56% | 6.990,00 |
| 20.03.2025 | 1,77 | 1,85 | 1,71 | 1,78 | 6,58% | 1.864,00 |
| 19.03.2025 | 1,70 | 1,72 | 1,63 | 1,67 | -4,02% | 6.189,00 |
| 18.03.2025 | 1,69 | 1,82 | 1,69 | 1,74 | -4,92% | 1.556,00 |
| 17.03.2025 | 1,72 | 1,83 | 1,62 | 1,83 | 2,81% | 32.326,00 |
| 14.03.2025 | 1,82 | 1,99 | 1,74 | 1,78 | -2,20% | 15.386,00 |
| 13.03.2025 | 1,73 | 1,89 | 1,73 | 1,82 | 4,00% | 2.726,00 |
| 12.03.2025 | 1,76 | 1,81 | 1,75 | 1,75 | -2,78% | 7.485,00 |
| 11.03.2025 | 1,80 | 1,81 | 1,75 | 1,80 | -1,10% | 13.694,00 |
| 10.03.2025 | 1,89 | 1,90 | 1,81 | 1,82 | -5,21% | 5.795,00 |
| 07.03.2025 | 2,00 | 2,15 | 1,91 | 1,92 | -5,42% | 4.557,00 |
| 06.03.2025 | 1,91 | 2,04 | 1,91 | 2,03 | 8,46% | 11.239,00 |
| 05.03.2025 | 1,87 | 1,92 | 1,87 | 1,87 | 0,09% | 1.584,00 |
| 04.03.2025 | 1,95 | 1,95 | 1,82 | 1,87 | -6,50% | 7.815,00 |
| 03.03.2025 | 2,12 | 2,12 | 2,00 | 2,00 | -3,24% | 10.953,00 |
| 28.02.2025 | 2,05 | 2,07 | 2,05 | 2,07 | 0,80% | 3.428,00 |
| 27.02.2025 | 2,04 | 2,15 | 2,03 | 2,05 | -1,89% | 2.664,00 |
| 26.02.2025 | 2,14 | 2,17 | 2,04 | 2,09 | -1,42% | 3.523,00 |
| 25.02.2025 | 2,03 | 2,22 | 2,03 | 2,12 | -4,50% | 19.479,00 |
| 24.02.2025 | 2,03 | 2,22 | 2,01 | 2,22 | 2,78% | 3.991,00 |
| 21.02.2025 | 2,12 | 2,19 | 2,10 | 2,16 | -0,92% | 5.009,00 |
| 20.02.2025 | 2,14 | 2,32 | 2,12 | 2,18 | 0,14% | 9.327,00 |
| 19.02.2025 | 2,16 | 2,18 | 2,16 | 2,18 | -3,24% | 931,00 |
| 18.02.2025 | 2,22 | 2,31 | 2,22 | 2,25 | 0,00% | 3.869,00 |
| 14.02.2025 | 2,24 | 2,35 | 2,23 | 2,25 | 1,81% | 2.022,00 |
| 13.02.2025 | 2,25 | 2,25 | 2,12 | 2,21 | 0,45% | 3.481,00 |
| 12.02.2025 | 2,13 | 2,20 | 2,12 | 2,20 | 1,25% | 8.958,00 |
| 11.02.2025 | 2,21 | 2,26 | 2,11 | 2,17 | -5,12% | 6.032,00 |
| 10.02.2025 | 2,27 | 2,42 | 2,23 | 2,29 | -3,42% | 6.715,00 |
| 07.02.2025 | 2,40 | 2,40 | 2,25 | 2,37 | 4,91% | 13.654,00 |
| 06.02.2025 | 2,19 | 2,45 | 2,16 | 2,26 | 0,44% | 8.505,00 |
| 05.02.2025 | 2,13 | 2,60 | 2,13 | 2,25 | 6,14% | 49.801,00 |
| 04.02.2025 | 2,10 | 2,21 | 2,10 | 2,12 | 0,95% | 4.025,00 |
| 03.02.2025 | 2,19 | 2,25 | 2,05 | 2,10 | -3,23% | 5.074,00 |
| 31.01.2025 | 2,12 | 2,24 | 2,12 | 2,17 | -2,94% | 16.680,00 |
| 30.01.2025 | 2,22 | 2,28 | 2,13 | 2,24 | 1,16% | 19.077,00 |
| 29.01.2025 | 2,11 | 2,30 | 2,11 | 2,21 | 5,24% | 16.885,00 |
| 28.01.2025 | 2,11 | 2,25 | 2,10 | 2,10 | -2,78% | 21.063,00 |
| 27.01.2025 | 2,32 | 2,32 | 2,16 | 2,16 | -2,26% | 6.482,00 |
| 24.01.2025 | 2,22 | 2,33 | 2,19 | 2,21 | -3,07% | 18.532,00 |
| 23.01.2025 | 2,53 | 2,53 | 2,20 | 2,28 | -3,79% | 44.393,00 |
| 22.01.2025 | 2,31 | 2,50 | 2,26 | 2,37 | -0,21% | 8.051,00 |