0,550$
-1,79%
Echtzeit-Aktienkurs Intelligent Bio Solutions Inc
Bid:
Ask:
Aktienkurse zur Intelligent Bio Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 15,50 | 19,00 | 15,50 | 17,92 | 25,23% | 1.718.834,00 |
| 08.01.2026 | 12,30 | 16,14 | 11,81 | 14,31 | 20,86% | 1.281.530,00 |
| 07.01.2026 | 10,87 | 13,60 | 10,75 | 11,84 | 10,84% | 1.793.140,00 |
| 06.01.2026 | 10,98 | 12,75 | 9,90 | 10,68 | -3,59% | 1.766.401,00 |
| 05.01.2026 | 8,13 | 15,25 | 8,13 | 11,08 | 40,43% | 19.513.402,00 |
| 02.01.2026 | 7,80 | 8,90 | 7,43 | 7,89 | -17,21% | 2.011.066,00 |
| 31.12.2025 | 5,75 | 12,94 | 5,62 | 9,53 | 132,44% | 108.426.848,00 |
| 30.12.2025 | 4,36 | 4,50 | 4,03 | 4,10 | -4,65% | 43.543,00 |
| 29.12.2025 | 4,76 | 4,84 | 4,30 | 4,30 | -11,16% | 24.566,00 |
| 26.12.2025 | 4,93 | 5,02 | 4,55 | 4,84 | -2,81% | 17.254,00 |
| 24.12.2025 | 5,36 | 5,36 | 4,92 | 4,98 | -5,68% | 24.139,00 |
| 23.12.2025 | 5,70 | 5,77 | 5,28 | 5,28 | -8,17% | 23.531,00 |
| 22.12.2025 | 6,01 | 6,14 | 5,67 | 5,75 | -6,35% | 45.980,00 |
| 19.12.2025 | 6,95 | 6,98 | 5,69 | 6,14 | -10,50% | 75.366,00 |
| 18.12.2025 | 6,23 | 7,25 | 6,23 | 6,86 | 16,17% | 296.810,00 |
| 17.12.2025 | 5,34 | 6,82 | 5,31 | 5,91 | 7,36% | 131.750,00 |
| 16.12.2025 | 5,45 | 5,83 | 5,09 | 5,50 | 899,91% | 45.259,00 |
| 15.12.2025 | 0,54 | 0,58 | 0,54 | 0,55 | -1,78% | 122.663,00 |
| 12.12.2025 | 0,73 | 0,74 | 0,56 | 0,56 | -22,72% | 904.908,00 |
| 11.12.2025 | 0,72 | 0,73 | 0,70 | 0,72 | 0,12% | 79.365,00 |
| 10.12.2025 | 0,73 | 0,74 | 0,71 | 0,72 | -2,24% | 31.733,00 |
| 09.12.2025 | 0,69 | 0,75 | 0,69 | 0,74 | 4,27% | 58.149,00 |
| 08.12.2025 | 0,72 | 0,72 | 0,68 | 0,71 | -2,07% | 44.576,00 |
| 05.12.2025 | 0,75 | 0,76 | 0,72 | 0,73 | -2,93% | 68.423,00 |
| 04.12.2025 | 0,70 | 0,76 | 0,68 | 0,75 | 7,81% | 197.781,00 |
| 03.12.2025 | 0,67 | 0,70 | 0,65 | 0,69 | 4,89% | 133.313,00 |
| 02.12.2025 | 0,65 | 0,70 | 0,65 | 0,66 | 2,02% | 250.287,00 |
| 01.12.2025 | 0,67 | 0,69 | 0,65 | 0,65 | -1,91% | 47.385,00 |
| 28.11.2025 | 0,68 | 0,68 | 0,65 | 0,66 | -1,64% | 55.064,00 |
| 26.11.2025 | 0,66 | 0,69 | 0,66 | 0,67 | 1,54% | 108.531,00 |
| 25.11.2025 | 0,68 | 0,68 | 0,65 | 0,66 | -0,51% | 131.666,00 |
| 24.11.2025 | 0,67 | 0,69 | 0,64 | 0,66 | -1,89% | 104.771,00 |
| 21.11.2025 | 0,65 | 0,69 | 0,64 | 0,68 | 5,42% | 153.969,00 |
| 20.11.2025 | 0,67 | 0,69 | 0,64 | 0,64 | -6,30% | 132.740,00 |
| 19.11.2025 | 0,71 | 0,73 | 0,67 | 0,69 | -0,67% | 108.015,00 |
| 18.11.2025 | 0,71 | 0,71 | 0,67 | 0,69 | -0,22% | 70.064,00 |
| 17.11.2025 | 0,72 | 0,72 | 0,69 | 0,69 | -3,96% | 176.426,00 |
| 14.11.2025 | 0,71 | 0,73 | 0,70 | 0,72 | 0,49% | 121.783,00 |
| 13.11.2025 | 0,78 | 0,78 | 0,71 | 0,72 | -9,65% | 148.170,00 |
| 12.11.2025 | 0,80 | 0,84 | 0,76 | 0,79 | -1,72% | 244.474,00 |
| 11.11.2025 | 0,80 | 0,81 | 0,78 | 0,81 | 2,86% | 49.692,00 |
| 10.11.2025 | 0,80 | 0,82 | 0,78 | 0,78 | 1,75% | 104.651,00 |
| 07.11.2025 | 0,76 | 0,78 | 0,73 | 0,77 | -1,27% | 261.161,00 |
| 06.11.2025 | 0,81 | 0,82 | 0,75 | 0,78 | -5,02% | 228.423,00 |
| 05.11.2025 | 0,86 | 0,86 | 0,81 | 0,82 | -2,50% | 309.403,00 |
| 04.11.2025 | 0,98 | 1,04 | 0,83 | 0,84 | -9,08% | 1.428.849,00 |
| 03.11.2025 | 0,97 | 0,97 | 0,91 | 0,93 | -5,07% | 180.094,00 |
| 31.10.2025 | 1,03 | 1,04 | 0,97 | 0,98 | -5,15% | 256.735,00 |
| 30.10.2025 | 0,96 | 1,06 | 0,92 | 1,03 | 8,28% | 835.467,00 |
| 29.10.2025 | 1,01 | 1,01 | 0,94 | 0,95 | -5,82% | 183.668,00 |
| 28.10.2025 | 1,01 | 1,01 | 0,99 | 1,01 | 1,00% | 128.744,00 |
| 27.10.2025 | 1,00 | 1,04 | 1,00 | 1,00 | -0,99% | 181.386,00 |
| 24.10.2025 | 1,02 | 1,03 | 1,00 | 1,01 | -0,98% | 332.637,00 |
| 23.10.2025 | 1,07 | 1,13 | 1,00 | 1,02 | 3,05% | 4.373.936,00 |
| 22.10.2025 | 1,06 | 1,07 | 0,95 | 0,99 | -6,62% | 205.241,00 |
| 21.10.2025 | 1,08 | 1,08 | 1,05 | 1,06 | -1,85% | 114.882,00 |
| 20.10.2025 | 1,05 | 1,10 | 1,03 | 1,08 | 4,85% | 106.978,00 |
| 17.10.2025 | 1,03 | 1,04 | 1,02 | 1,03 | 0,00% | 58.787,00 |
| 16.10.2025 | 1,08 | 1,08 | 1,01 | 1,03 | -3,74% | 181.122,00 |
| 15.10.2025 | 1,09 | 1,09 | 1,05 | 1,07 | -0,93% | 121.383,00 |
| 14.10.2025 | 1,07 | 1,09 | 1,02 | 1,08 | 0,93% | 97.000,00 |
| 13.10.2025 | 1,07 | 1,10 | 1,06 | 1,07 | 0,00% | 101.283,00 |
| 10.10.2025 | 1,14 | 1,15 | 1,05 | 1,07 | -5,31% | 128.490,00 |
| 09.10.2025 | 1,15 | 1,15 | 1,12 | 1,13 | -1,31% | 95.986,00 |
| 08.10.2025 | 1,15 | 1,16 | 1,10 | 1,15 | 5,05% | 176.603,00 |
| 07.10.2025 | 1,13 | 1,17 | 1,09 | 1,09 | -4,39% | 110.752,00 |
| 06.10.2025 | 1,13 | 1,14 | 1,11 | 1,14 | -2,56% | 157.681,00 |
| 03.10.2025 | 1,12 | 1,17 | 1,11 | 1,17 | 8,33% | 31.801,00 |
| 02.10.2025 | 1,04 | 1,10 | 1,04 | 1,08 | 3,85% | 144.054,00 |
| 01.10.2025 | 1,06 | 1,09 | 1,01 | 1,04 | 1,96% | 176.582,00 |
| 30.09.2025 | 1,14 | 1,15 | 1,01 | 1,02 | -10,53% | 288.547,00 |
| 29.09.2025 | 1,12 | 1,15 | 1,12 | 1,14 | 1,79% | 122.440,00 |
| 26.09.2025 | 1,19 | 1,21 | 1,08 | 1,12 | -12,50% | 885.406,00 |
| 25.09.2025 | 1,32 | 1,36 | 1,25 | 1,28 | -5,88% | 239.973,00 |
| 24.09.2025 | 1,32 | 1,40 | 1,32 | 1,36 | 3,03% | 98.290,00 |
| 23.09.2025 | 1,34 | 1,40 | 1,32 | 1,32 | -1,86% | 127.453,00 |
| 22.09.2025 | 1,32 | 1,35 | 1,27 | 1,35 | 1,89% | 112.764,00 |
| 19.09.2025 | 1,41 | 1,41 | 1,27 | 1,32 | -7,04% | 411.650,00 |
| 18.09.2025 | 1,41 | 1,45 | 1,38 | 1,42 | 0,71% | 337.955,00 |
| 17.09.2025 | 1,50 | 1,55 | 1,38 | 1,41 | -25,00% | 1.553.190,00 |
| 16.09.2025 | 1,72 | 1,90 | 1,69 | 1,88 | 9,30% | 327.335,00 |
| 15.09.2025 | 1,73 | 1,76 | 1,68 | 1,72 | -3,91% | 133.787,00 |
| 12.09.2025 | 1,73 | 1,82 | 1,72 | 1,79 | 3,47% | 123.032,00 |
| 11.09.2025 | 1,68 | 1,81 | 1,65 | 1,73 | 1,76% | 181.462,00 |
| 10.09.2025 | 1,77 | 1,77 | 1,67 | 1,70 | -3,41% | 153.260,00 |
| 09.09.2025 | 1,69 | 1,78 | 1,60 | 1,76 | 6,99% | 243.780,00 |
| 08.09.2025 | 1,57 | 1,65 | 1,57 | 1,65 | 6,13% | 207.170,00 |
| 05.09.2025 | 1,52 | 1,57 | 1,49 | 1,55 | 1,97% | 71.860,00 |
| 04.09.2025 | 1,58 | 1,58 | 1,50 | 1,52 | -3,80% | 80.058,00 |
| 03.09.2025 | 1,61 | 1,61 | 1,52 | 1,58 | -0,63% | 79.356,00 |
| 02.09.2025 | 1,61 | 1,67 | 1,55 | 1,59 | -1,85% | 136.689,00 |
| 29.08.2025 | 1,68 | 1,69 | 1,56 | 1,62 | -1,82% | 118.969,00 |
| 28.08.2025 | 1,55 | 1,70 | 1,53 | 1,65 | 3,77% | 200.770,00 |
| 27.08.2025 | 1,48 | 1,61 | 1,47 | 1,59 | 8,68% | 218.494,00 |
| 26.08.2025 | 1,49 | 1,53 | 1,40 | 1,46 | -0,48% | 187.112,00 |
| 25.08.2025 | 1,47 | 1,50 | 1,45 | 1,47 | -0,68% | 72.087,00 |
| 22.08.2025 | 1,47 | 1,52 | 1,43 | 1,48 | 0,68% | 97.674,00 |
| 21.08.2025 | 1,41 | 1,50 | 1,38 | 1,47 | 2,80% | 57.007,00 |
| 20.08.2025 | 1,52 | 1,52 | 1,38 | 1,43 | -2,05% | 100.707,00 |
| 19.08.2025 | 1,49 | 1,54 | 1,45 | 1,46 | -2,67% | 110.752,00 |