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 |
|---|---|---|---|---|---|---|
| 28.05.2026 | 2,55 | 2,65 | 2,40 | 2,52 | 1,20% | 149.600,00 |
| 27.05.2026 | 2,68 | 2,68 | 2,43 | 2,49 | -6,04% | 95.665,00 |
| 26.05.2026 | 2,58 | 2,76 | 2,54 | 2,65 | 3,11% | 114.904,00 |
| 22.05.2026 | 2,63 | 2,81 | 2,53 | 2,57 | -2,28% | 126.072,00 |
| 21.05.2026 | 2,85 | 2,87 | 2,63 | 2,63 | -7,07% | 122.543,00 |
| 20.05.2026 | 3,20 | 3,24 | 2,80 | 2,83 | -12,65% | 170.815,00 |
| 19.05.2026 | 3,61 | 3,61 | 3,20 | 3,24 | -11,23% | 87.548,00 |
| 18.05.2026 | 4,14 | 4,14 | 3,55 | 3,65 | -8,98% | 92.307,00 |
| 15.05.2026 | 4,39 | 4,57 | 3,88 | 4,01 | -3,10% | 190.229,00 |
| 14.05.2026 | 4,69 | 5,20 | 3,81 | 4,14 | 3,46% | 652.369,00 |
| 13.05.2026 | 3,50 | 4,03 | 3,42 | 4,00 | 27,80% | 578.434,00 |
| 12.05.2026 | 3,15 | 3,45 | 2,95 | 3,13 | -0,63% | 263.300,00 |
| 11.05.2026 | 2,39 | 3,60 | 2,36 | 3,15 | 33,47% | 786.867,00 |
| 08.05.2026 | 2,34 | 2,37 | 2,29 | 2,36 | 1,94% | 33.448,00 |
| 07.05.2026 | 2,38 | 2,39 | 2,27 | 2,32 | -0,64% | 48.105,00 |
| 06.05.2026 | 2,39 | 2,43 | 2,30 | 2,33 | -3,72% | 30.332,00 |
| 05.05.2026 | 2,49 | 2,54 | 2,35 | 2,42 | -2,42% | 24.057,00 |
| 04.05.2026 | 2,51 | 2,60 | 2,45 | 2,48 | 2,90% | 36.945,00 |
| 01.05.2026 | 2,45 | 2,58 | 2,36 | 2,41 | -1,23% | 65.397,00 |
| 30.04.2026 | 2,49 | 2,49 | 2,38 | 2,44 | 4,05% | 50.733,00 |
| 29.04.2026 | 2,36 | 2,40 | 2,29 | 2,35 | -2,97% | 41.244,00 |
| 28.04.2026 | 2,50 | 2,50 | 2,37 | 2,42 | -1,60% | 16.098,00 |
| 27.04.2026 | 2,60 | 2,72 | 2,31 | 2,46 | -3,68% | 65.748,00 |
| 24.04.2026 | 2,64 | 2,64 | 2,50 | 2,55 | -3,77% | 35.716,00 |
| 23.04.2026 | 2,72 | 2,73 | 2,60 | 2,65 | -3,99% | 67.724,00 |
| 22.04.2026 | 2,94 | 2,94 | 2,70 | 2,76 | -3,50% | 77.354,00 |
| 21.04.2026 | 3,10 | 3,16 | 2,77 | 2,86 | -2,39% | 214.650,00 |
| 20.04.2026 | 2,82 | 3,00 | 2,60 | 2,93 | 10,15% | 343.973,00 |
| 17.04.2026 | 2,85 | 3,01 | 2,60 | 2,66 | 1,49% | 295.179,00 |
| 16.04.2026 | 2,76 | 2,76 | 2,60 | 2,62 | -5,72% | 23.734,00 |
| 15.04.2026 | 2,74 | 2,81 | 2,70 | 2,78 | 0,36% | 15.956,00 |
| 14.04.2026 | 2,50 | 2,78 | 2,45 | 2,77 | 12,60% | 33.027,00 |
| 13.04.2026 | 2,46 | 2,60 | 2,42 | 2,46 | 0,00% | 36.315,00 |
| 10.04.2026 | 2,55 | 2,55 | 2,46 | 2,46 | -2,38% | 16.483,00 |
| 09.04.2026 | 2,65 | 2,65 | 2,50 | 2,52 | -4,91% | 26.343,00 |
| 08.04.2026 | 2,72 | 2,79 | 2,53 | 2,65 | -0,38% | 49.796,00 |
| 07.04.2026 | 2,67 | 2,75 | 2,46 | 2,66 | 1,92% | 51.114,00 |
| 06.04.2026 | 2,75 | 2,92 | 2,58 | 2,61 | -5,09% | 50.867,00 |
| 02.04.2026 | 2,78 | 2,89 | 2,56 | 2,75 | -11,29% | 1.127.275,00 |
| 01.04.2026 | 3,34 | 3,41 | 3,08 | 3,10 | -6,34% | 33.870,00 |
| 31.03.2026 | 3,08 | 3,42 | 3,00 | 3,31 | 15,73% | 21.212,00 |
| 30.03.2026 | 3,30 | 3,33 | 2,86 | 2,86 | -11,18% | 49.549,00 |
| 27.03.2026 | 3,34 | 3,45 | 3,22 | 3,22 | -1,23% | 17.982,00 |
| 26.03.2026 | 3,25 | 3,52 | 3,18 | 3,26 | -2,69% | 33.930,00 |
| 25.03.2026 | 3,38 | 3,42 | 3,25 | 3,35 | 2,13% | 20.829,00 |
| 24.03.2026 | 3,38 | 3,62 | 3,25 | 3,28 | -4,65% | 37.344,00 |
| 23.03.2026 | 3,46 | 3,68 | 3,38 | 3,44 | 0,29% | 23.252,00 |
| 20.03.2026 | 3,41 | 3,50 | 3,28 | 3,43 | -0,29% | 33.696,00 |
| 19.03.2026 | 3,61 | 3,82 | 3,44 | 3,44 | -3,10% | 33.712,00 |
| 18.03.2026 | 3,65 | 3,70 | 3,33 | 3,55 | -4,31% | 63.306,00 |
| 17.03.2026 | 3,86 | 3,94 | 3,52 | 3,71 | -3,89% | 81.112,00 |
| 16.03.2026 | 4,15 | 4,18 | 3,86 | 3,86 | -3,50% | 98.227,00 |
| 13.03.2026 | 4,09 | 4,09 | 3,89 | 4,00 | -0,50% | 53.512,00 |
| 12.03.2026 | 4,15 | 4,21 | 3,98 | 4,02 | -1,47% | 42.112,00 |
| 11.03.2026 | 4,12 | 4,21 | 3,98 | 4,08 | -0,37% | 23.554,00 |
| 10.03.2026 | 4,16 | 4,32 | 4,02 | 4,10 | -0,12% | 50.006,00 |
| 09.03.2026 | 3,92 | 4,28 | 3,87 | 4,10 | 1,11% | 71.253,00 |
| 06.03.2026 | 4,21 | 4,28 | 4,00 | 4,06 | -5,26% | 28.923,00 |
| 05.03.2026 | 4,38 | 4,38 | 4,10 | 4,28 | -2,51% | 56.297,00 |
| 04.03.2026 | 4,18 | 4,50 | 4,03 | 4,39 | 7,07% | 43.549,00 |
| 03.03.2026 | 4,25 | 4,42 | 4,10 | 4,10 | -8,07% | 41.698,00 |
| 02.03.2026 | 4,35 | 4,80 | 4,16 | 4,46 | -0,89% | 112.952,00 |
| 27.02.2026 | 4,04 | 4,90 | 4,00 | 4,50 | 15,09% | 283.738,00 |
| 26.02.2026 | 4,00 | 4,06 | 3,80 | 3,91 | -1,26% | 95.584,00 |
| 25.02.2026 | 4,39 | 4,43 | 3,86 | 3,96 | -4,35% | 1.072.588,00 |
| 24.02.2026 | 4,23 | 4,30 | 3,70 | 4,14 | -2,59% | 166.294,00 |
| 23.02.2026 | 4,56 | 4,67 | 4,10 | 4,25 | -6,80% | 58.124,00 |
| 20.02.2026 | 4,81 | 5,08 | 4,46 | 4,56 | -4,20% | 55.501,00 |
| 19.02.2026 | 4,88 | 4,95 | 4,60 | 4,76 | -1,45% | 29.738,00 |
| 18.02.2026 | 4,77 | 5,31 | 4,70 | 4,83 | 0,42% | 56.094,00 |
| 17.02.2026 | 5,00 | 5,12 | 4,61 | 4,81 | -4,18% | 25.672,00 |
| 13.02.2026 | 4,80 | 5,19 | 4,72 | 5,02 | 2,45% | 38.025,00 |
| 12.02.2026 | 5,14 | 5,28 | 4,81 | 4,90 | -6,67% | 45.258,00 |
| 11.02.2026 | 5,55 | 5,57 | 5,04 | 5,25 | -4,55% | 42.335,00 |
| 10.02.2026 | 5,60 | 5,88 | 5,23 | 5,50 | -3,68% | 61.883,00 |
| 09.02.2026 | 6,23 | 6,34 | 5,61 | 5,71 | -8,35% | 46.909,00 |
| 06.02.2026 | 6,19 | 6,75 | 5,89 | 6,23 | -1,42% | 47.546,00 |
| 05.02.2026 | 7,01 | 7,40 | 6,18 | 6,32 | -9,13% | 240.499,00 |
| 04.02.2026 | 7,20 | 7,33 | 6,66 | 6,96 | -6,14% | 142.043,00 |
| 03.02.2026 | 7,85 | 7,90 | 7,20 | 7,41 | -5,73% | 48.818,00 |
| 02.02.2026 | 8,80 | 8,87 | 7,51 | 7,86 | -9,55% | 213.927,00 |
| 30.01.2026 | 8,73 | 9,15 | 8,67 | 8,69 | -3,44% | 72.670,00 |
| 29.01.2026 | 8,94 | 9,20 | 8,80 | 9,00 | -1,32% | 121.349,00 |
| 28.01.2026 | 9,10 | 9,24 | 8,80 | 9,12 | 2,93% | 79.563,00 |
| 27.01.2026 | 8,45 | 9,07 | 8,03 | 8,86 | -2,53% | 115.573,00 |
| 26.01.2026 | 9,33 | 9,97 | 9,00 | 9,09 | -4,42% | 133.753,00 |
| 23.01.2026 | 9,27 | 9,70 | 9,20 | 9,51 | -2,16% | 85.343,00 |
| 22.01.2026 | 9,93 | 10,42 | 8,85 | 9,72 | -1,52% | 372.782,00 |
| 21.01.2026 | 13,77 | 13,91 | 9,52 | 9,87 | -28,53% | 411.847,00 |
| 20.01.2026 | 14,30 | 15,10 | 13,78 | 13,81 | -5,41% | 178.336,00 |
| 16.01.2026 | 15,16 | 15,28 | 14,08 | 14,60 | 1,25% | 173.574,00 |
| 15.01.2026 | 15,60 | 15,84 | 13,50 | 14,42 | -7,56% | 386.340,00 |
| 14.01.2026 | 16,19 | 16,94 | 15,33 | 15,60 | -6,42% | 333.949,00 |
| 13.01.2026 | 14,91 | 18,45 | 14,26 | 16,67 | 9,24% | 688.158,00 |
| 12.01.2026 | 23,00 | 24,90 | 13,61 | 15,26 | -14,84% | 4.774.178,00 |
| 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% | 1.308.766,00 |
| 07.01.2026 | 10,87 | 13,60 | 10,75 | 11,84 | 10,65% | 1.801.988,00 |
| 06.01.2026 | 10,98 | 12,75 | 9,90 | 10,70 | -2,73% | 1.782.428,00 |
| 05.01.2026 | 8,13 | 15,25 | 8,13 | 11,00 | 39,42% | 19.687.325,00 |