1,070$
-0,93%
Echtzeit-Aktienkurs Intelligent Bio Solutions Inc
Bid:
Ask:
Aktienkurse zur Intelligent Bio Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,09 | 1,09 | 1,05 | 1,07 | -0,93% | 121.178,00 |
| 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 |
| 18.08.2025 | 1,47 | 1,52 | 1,46 | 1,50 | 2,04% | 42.478,00 |
| 15.08.2025 | 1,48 | 1,50 | 1,45 | 1,47 | -0,68% | 66.664,00 |
| 14.08.2025 | 1,51 | 1,53 | 1,42 | 1,48 | -1,99% | 111.814,00 |
| 13.08.2025 | 1,48 | 1,51 | 1,45 | 1,51 | 2,72% | 81.655,00 |
| 12.08.2025 | 1,46 | 1,47 | 1,41 | 1,47 | 2,08% | 56.207,00 |
| 11.08.2025 | 1,54 | 1,54 | 1,42 | 1,44 | -5,26% | 130.344,00 |
| 08.08.2025 | 1,58 | 1,58 | 1,48 | 1,52 | -1,94% | 77.847,00 |
| 07.08.2025 | 1,60 | 1,60 | 1,44 | 1,55 | -0,64% | 293.328,00 |
| 06.08.2025 | 1,54 | 1,65 | 1,51 | 1,56 | 4,00% | 219.395,00 |
| 05.08.2025 | 1,50 | 1,53 | 1,47 | 1,50 | -1,32% | 111.495,00 |
| 04.08.2025 | 1,48 | 1,54 | 1,48 | 1,52 | 3,40% | 96.464,00 |
| 01.08.2025 | 1,55 | 1,55 | 1,44 | 1,47 | -6,96% | 217.447,00 |
| 31.07.2025 | 1,56 | 1,61 | 1,55 | 1,58 | 1,94% | 92.576,00 |
| 30.07.2025 | 1,62 | 1,62 | 1,54 | 1,55 | -2,52% | 117.281,00 |
| 29.07.2025 | 1,55 | 1,62 | 1,51 | 1,59 | 3,92% | 91.904,00 |
| 28.07.2025 | 1,58 | 1,61 | 1,51 | 1,53 | -4,97% | 247.091,00 |
| 25.07.2025 | 1,94 | 1,94 | 1,60 | 1,61 | -15,26% | 347.746,00 |
| 24.07.2025 | 2,14 | 2,19 | 1,76 | 1,90 | -10,38% | 355.883,00 |
| 23.07.2025 | 2,25 | 2,27 | 2,00 | 2,12 | -5,78% | 670.188,00 |
| 22.07.2025 | 2,05 | 2,25 | 2,01 | 2,25 | 10,84% | 159.424,00 |
| 21.07.2025 | 2,16 | 2,23 | 2,01 | 2,03 | -5,58% | 213.488,00 |
| 18.07.2025 | 2,14 | 2,19 | 2,08 | 2,15 | 0,47% | 87.105,00 |
| 17.07.2025 | 2,16 | 2,18 | 2,08 | 2,14 | 0,47% | 170.540,00 |
| 16.07.2025 | 2,09 | 2,20 | 1,94 | 2,13 | 12,11% | 781.005,00 |
| 15.07.2025 | 1,81 | 2,18 | 1,81 | 1,90 | 9,83% | 813.389,00 |
| 14.07.2025 | 1,75 | 1,77 | 1,69 | 1,73 | -2,26% | 167.268,00 |
| 11.07.2025 | 1,85 | 1,85 | 1,75 | 1,77 | -3,28% | 91.599,00 |
| 10.07.2025 | 1,83 | 1,85 | 1,80 | 1,83 | 0,55% | 103.687,00 |
| 09.07.2025 | 1,73 | 1,82 | 1,69 | 1,82 | 6,43% | 108.757,00 |
| 08.07.2025 | 1,74 | 1,74 | 1,68 | 1,71 | 0,59% | 124.319,00 |
| 07.07.2025 | 1,76 | 1,81 | 1,70 | 1,70 | -4,49% | 147.217,00 |
| 03.07.2025 | 1,84 | 1,85 | 1,75 | 1,78 | -2,73% | 508.618,00 |
| 02.07.2025 | 1,68 | 1,88 | 1,65 | 1,83 | 8,93% | 260.049,00 |
| 01.07.2025 | 1,72 | 1,72 | 1,66 | 1,68 | -2,33% | 85.586,00 |
| 30.06.2025 | 1,53 | 1,73 | 1,53 | 1,72 | 12,42% | 86.131,00 |
| 27.06.2025 | 1,65 | 1,67 | 1,52 | 1,53 | -9,47% | 177.670,00 |
| 26.06.2025 | 1,70 | 1,71 | 1,65 | 1,69 | -1,17% | 43.326,00 |
| 25.06.2025 | 1,79 | 1,84 | 1,67 | 1,71 | -3,93% | 119.573,00 |
| 24.06.2025 | 1,83 | 1,86 | 1,75 | 1,78 | -2,73% | 99.074,00 |
| 23.06.2025 | 1,76 | 1,85 | 1,73 | 1,83 | 2,81% | 42.740,00 |
| 20.06.2025 | 1,84 | 1,86 | 1,72 | 1,78 | -3,78% | 375.633,00 |
| 18.06.2025 | 1,93 | 1,94 | 1,84 | 1,85 | -4,15% | 136.053,00 |
| 17.06.2025 | 1,90 | 1,94 | 1,81 | 1,93 | 1,58% | 123.854,00 |
| 16.06.2025 | 1,94 | 1,96 | 1,86 | 1,90 | -0,52% | 60.577,00 |
| 13.06.2025 | 1,86 | 1,92 | 1,75 | 1,91 | 0,53% | 198.402,00 |
| 12.06.2025 | 1,95 | 1,97 | 1,80 | 1,90 | -4,04% | 148.759,00 |
| 11.06.2025 | 1,85 | 2,14 | 1,81 | 1,98 | 8,49% | 637.550,00 |
| 10.06.2025 | 1,71 | 1,85 | 1,69 | 1,83 | 7,35% | 169.872,00 |
| 09.06.2025 | 1,68 | 1,73 | 1,60 | 1,70 | 2,41% | 130.635,00 |
| 06.06.2025 | 1,58 | 1,70 | 1,58 | 1,66 | 6,07% | 105.882,00 |
| 05.06.2025 | 1,57 | 1,59 | 1,54 | 1,57 | -0,95% | 55.538,00 |
| 04.06.2025 | 1,68 | 1,68 | 1,50 | 1,58 | -1,25% | 166.506,00 |
| 03.06.2025 | 1,45 | 1,63 | 1,43 | 1,60 | 11,89% | 174.787,00 |
| 02.06.2025 | 1,39 | 1,44 | 1,35 | 1,43 | 1,42% | 63.365,00 |
| 30.05.2025 | 1,49 | 1,50 | 1,40 | 1,41 | -5,37% | 82.861,00 |
| 29.05.2025 | 1,50 | 1,51 | 1,45 | 1,49 | 0,68% | 52.096,00 |
| 28.05.2025 | 1,42 | 1,57 | 1,41 | 1,48 | 4,96% | 143.311,00 |
| 27.05.2025 | 1,42 | 1,42 | 1,38 | 1,41 | 0,00% | 69.094,00 |
| 23.05.2025 | 1,27 | 1,49 | 1,27 | 1,41 | 9,30% | 148.183,00 |