1,830$
8,93%
Echtzeit-Aktienkurs Intelligent Bio Solutions Inc
Bid:
Ask:
Aktienkurse zur Intelligent Bio Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,68 | 1,88 | 1,65 | 1,85 | 9,82% | 252.804,00 |
| 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% | 59.509,00 |
| 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% | 142.749,00 |
| 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 |
| 22.05.2025 | 1,25 | 1,31 | 1,25 | 1,29 | 2,79% | 79.525,00 |
| 21.05.2025 | 1,27 | 1,28 | 1,25 | 1,26 | -1,95% | 54.472,00 |
| 20.05.2025 | 1,26 | 1,28 | 1,22 | 1,28 | 3,64% | 70.510,00 |
| 19.05.2025 | 1,22 | 1,25 | 1,18 | 1,24 | 1,23% | 42.809,00 |
| 16.05.2025 | 1,22 | 1,29 | 1,19 | 1,22 | -1,61% | 96.096,00 |
| 15.05.2025 | 1,22 | 1,26 | 1,20 | 1,24 | -3,50% | 70.721,00 |
| 14.05.2025 | 1,36 | 1,43 | 1,21 | 1,29 | -5,51% | 469.641,00 |
| 13.05.2025 | 1,28 | 1,41 | 1,24 | 1,36 | 11,48% | 513.965,00 |
| 12.05.2025 | 1,26 | 1,29 | 1,16 | 1,22 | 0,83% | 157.240,00 |
| 09.05.2025 | 1,19 | 1,25 | 1,17 | 1,21 | 0,83% | 142.762,00 |
| 08.05.2025 | 1,19 | 1,20 | 1,10 | 1,20 | 4,80% | 88.434,00 |
| 07.05.2025 | 1,13 | 1,18 | 1,12 | 1,15 | -4,58% | 92.660,00 |
| 06.05.2025 | 1,24 | 1,29 | 1,20 | 1,20 | -6,25% | 41.046,00 |
| 05.05.2025 | 1,33 | 1,38 | 1,25 | 1,28 | -5,88% | 98.351,00 |
| 02.05.2025 | 1,36 | 1,42 | 1,33 | 1,36 | 0,74% | 38.151,00 |
| 01.05.2025 | 1,25 | 1,35 | 1,25 | 1,35 | 5,47% | 45.201,00 |
| 30.04.2025 | 1,25 | 1,31 | 1,20 | 1,28 | 3,23% | 56.091,00 |
| 29.04.2025 | 1,26 | 1,27 | 1,23 | 1,24 | -3,13% | 55.554,00 |
| 28.04.2025 | 1,29 | 1,33 | 1,25 | 1,28 | -0,78% | 39.806,00 |
| 25.04.2025 | 1,31 | 1,31 | 1,25 | 1,29 | -0,77% | 52.183,00 |
| 24.04.2025 | 1,21 | 1,42 | 1,21 | 1,30 | 5,69% | 127.834,00 |
| 23.04.2025 | 1,27 | 1,32 | 1,21 | 1,23 | -0,81% | 91.566,00 |
| 22.04.2025 | 1,23 | 1,26 | 1,19 | 1,24 | 2,48% | 38.824,00 |
| 21.04.2025 | 1,22 | 1,22 | 1,18 | 1,21 | 1,68% | 32.784,00 |
| 17.04.2025 | 1,19 | 1,22 | 1,18 | 1,19 | -0,83% | 23.575,00 |
| 16.04.2025 | 1,23 | 1,26 | 1,18 | 1,20 | -4,76% | 49.182,00 |
| 15.04.2025 | 1,26 | 1,30 | 1,26 | 1,26 | -0,79% | 40.025,00 |
| 14.04.2025 | 1,30 | 1,35 | 1,24 | 1,27 | 0,00% | 66.214,00 |
| 11.04.2025 | 1,20 | 1,30 | 1,18 | 1,27 | 4,10% | 35.558,00 |
| 10.04.2025 | 1,23 | 1,26 | 1,16 | 1,22 | -0,81% | 64.689,00 |
| 09.04.2025 | 1,17 | 1,29 | 1,10 | 1,23 | 6,96% | 127.187,00 |
| 08.04.2025 | 1,33 | 1,41 | 1,10 | 1,15 | -12,88% | 169.949,00 |
| 07.04.2025 | 1,30 | 1,32 | 1,22 | 1,32 | -2,22% | 92.879,00 |
| 04.04.2025 | 1,40 | 1,45 | 1,30 | 1,35 | -5,59% | 96.535,00 |
| 03.04.2025 | 1,46 | 1,48 | 1,43 | 1,43 | -4,67% | 34.328,00 |
| 02.04.2025 | 1,50 | 1,52 | 1,41 | 1,50 | 0,67% | 60.358,00 |
| 01.04.2025 | 1,46 | 1,52 | 1,39 | 1,49 | 3,47% | 79.545,00 |
| 31.03.2025 | 1,45 | 1,47 | 1,34 | 1,44 | -4,64% | 144.544,00 |
| 28.03.2025 | 1,56 | 1,57 | 1,43 | 1,51 | -3,21% | 111.753,00 |
| 27.03.2025 | 1,69 | 1,69 | 1,51 | 1,56 | -6,59% | 247.436,00 |
| 26.03.2025 | 1,81 | 1,87 | 1,64 | 1,67 | -5,11% | 232.716,00 |
| 25.03.2025 | 2,20 | 2,21 | 1,70 | 1,76 | -16,59% | 533.240,00 |
| 24.03.2025 | 2,14 | 2,18 | 1,98 | 2,11 | -2,31% | 73.470,00 |
| 21.03.2025 | 2,09 | 2,16 | 2,05 | 2,16 | 3,35% | 82.437,00 |
| 20.03.2025 | 2,14 | 2,22 | 2,03 | 2,09 | -3,69% | 83.978,00 |
| 19.03.2025 | 2,12 | 2,43 | 2,08 | 2,17 | 2,36% | 126.024,00 |
| 18.03.2025 | 2,17 | 2,17 | 1,98 | 2,12 | 0,95% | 65.902,00 |
| 17.03.2025 | 2,12 | 2,17 | 2,08 | 2,10 | -0,94% | 66.732,00 |
| 14.03.2025 | 2,15 | 2,20 | 2,08 | 2,12 | 0,00% | 61.887,00 |
| 13.03.2025 | 2,16 | 2,18 | 2,05 | 2,12 | -3,64% | 70.373,00 |
| 12.03.2025 | 2,27 | 2,28 | 2,04 | 2,20 | 0,92% | 52.371,00 |
| 11.03.2025 | 2,22 | 2,26 | 2,11 | 2,18 | -1,80% | 86.558,00 |
| 10.03.2025 | 2,41 | 2,41 | 2,18 | 2,22 | -8,26% | 172.725,00 |
| 07.03.2025 | 2,36 | 2,50 | 2,25 | 2,42 | 4,31% | 230.919,00 |
| 06.03.2025 | 2,28 | 2,50 | 2,21 | 2,32 | -0,43% | 225.259,00 |
| 05.03.2025 | 2,04 | 2,34 | 2,03 | 2,33 | 14,22% | 136.671,00 |
| 04.03.2025 | 2,05 | 2,15 | 1,96 | 2,04 | -1,69% | 132.308,00 |
| 03.03.2025 | 2,16 | 2,25 | 2,05 | 2,08 | -3,94% | 274.283,00 |
| 28.02.2025 | 2,05 | 2,16 | 2,03 | 2,16 | 6,93% | 119.708,00 |
| 27.02.2025 | 2,02 | 2,11 | 1,98 | 2,02 | -0,49% | 109.631,00 |
| 26.02.2025 | 2,09 | 2,17 | 2,00 | 2,03 | 2,01% | 113.974,00 |
| 25.02.2025 | 2,20 | 2,31 | 1,91 | 1,99 | -10,76% | 358.255,00 |
| 24.02.2025 | 2,32 | 2,34 | 2,11 | 2,23 | 0,90% | 243.802,00 |
| 21.02.2025 | 2,10 | 2,39 | 2,10 | 2,21 | 5,24% | 330.016,00 |
| 20.02.2025 | 2,36 | 2,40 | 2,04 | 2,10 | -20,45% | 610.720,00 |
| 19.02.2025 | 2,49 | 2,75 | 2,41 | 2,64 | 6,45% | 468.594,00 |
| 18.02.2025 | 2,64 | 2,67 | 2,40 | 2,48 | -2,75% | 279.862,00 |
| 14.02.2025 | 2,41 | 2,63 | 2,31 | 2,55 | 7,59% | 451.001,00 |
| 13.02.2025 | 2,52 | 2,52 | 2,24 | 2,37 | -4,82% | 742.193,00 |
| 12.02.2025 | 2,10 | 2,54 | 2,04 | 2,49 | 19,71% | 891.113,00 |
| 11.02.2025 | 2,08 | 2,12 | 1,94 | 2,08 | -0,48% | 195.645,00 |
| 10.02.2025 | 2,18 | 2,23 | 2,04 | 2,09 | -1,42% | 428.247,00 |
| 07.02.2025 | 2,00 | 2,13 | 1,85 | 2,12 | 8,72% | 650.413,00 |