93,730$
-5,60%
Echtzeit-Aktienkurs Inhibrx Biosciences Inc
Bid:
Ask:
Aktienkurse zur Inhibrx Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2026 | 96,00 | 99,44 | 89,10 | 93,73 | -5,60% | 320.639,00 |
| 01.06.2026 | 104,00 | 105,09 | 96,75 | 99,29 | -4,54% | 261.434,00 |
| 29.05.2026 | 104,12 | 105,41 | 101,37 | 104,01 | 0,03% | 245.147,00 |
| 28.05.2026 | 102,31 | 105,29 | 100,00 | 103,98 | 0,95% | 369.199,00 |
| 27.05.2026 | 107,21 | 107,82 | 98,62 | 103,00 | -3,60% | 243.766,00 |
| 26.05.2026 | 105,84 | 108,75 | 99,20 | 106,85 | 5,46% | 228.829,00 |
| 22.05.2026 | 111,15 | 111,15 | 99,00 | 101,32 | -8,37% | 553.210,00 |
| 21.05.2026 | 107,61 | 110,88 | 105,09 | 110,57 | 0,51% | 335.107,00 |
| 20.05.2026 | 113,95 | 113,95 | 104,42 | 110,01 | 0,46% | 428.247,00 |
| 19.05.2026 | 102,92 | 111,11 | 101,19 | 109,51 | 3,51% | 303.489,00 |
| 18.05.2026 | 108,64 | 110,99 | 100,41 | 105,80 | -2,61% | 393.775,00 |
| 15.05.2026 | 118,58 | 118,58 | 102,17 | 108,64 | -6,47% | 394.323,00 |
| 14.05.2026 | 117,95 | 118,98 | 112,11 | 116,16 | -1,52% | 563.657,00 |
| 13.05.2026 | 106,51 | 118,52 | 104,85 | 117,95 | 8,56% | 880.051,00 |
| 12.05.2026 | 125,00 | 125,00 | 99,20 | 108,65 | -14,84% | 1.273.355,00 |
| 11.05.2026 | 150,00 | 150,98 | 127,17 | 127,58 | -5,04% | 1.330.089,00 |
| 08.05.2026 | 125,19 | 134,92 | 121,40 | 134,35 | 7,89% | 398.277,00 |
| 07.05.2026 | 141,78 | 141,78 | 120,46 | 124,52 | -12,21% | 465.295,00 |
| 06.05.2026 | 128,70 | 142,12 | 127,25 | 141,84 | 10,71% | 774.322,00 |
| 05.05.2026 | 128,95 | 133,90 | 125,53 | 128,12 | 0,13% | 422.250,00 |
| 04.05.2026 | 127,99 | 134,40 | 127,56 | 127,95 | -0,65% | 509.628,00 |
| 01.05.2026 | 129,00 | 134,06 | 124,75 | 128,79 | -0,33% | 327.479,00 |
| 30.04.2026 | 126,55 | 132,00 | 122,61 | 129,21 | 3,52% | 539.980,00 |
| 29.04.2026 | 128,98 | 131,35 | 124,61 | 124,82 | -4,47% | 326.738,00 |
| 28.04.2026 | 130,45 | 133,30 | 125,37 | 130,66 | -0,60% | 380.186,00 |
| 27.04.2026 | 129,15 | 133,00 | 125,43 | 131,45 | 1,85% | 780.834,00 |
| 24.04.2026 | 121,19 | 129,60 | 116,60 | 129,06 | 7,61% | 617.196,00 |
| 23.04.2026 | 118,41 | 131,00 | 116,07 | 119,93 | 4,21% | 955.908,00 |
| 22.04.2026 | 147,50 | 155,29 | 100,00 | 115,09 | 36,88% | 2.735.354,00 |
| 21.04.2026 | 84,59 | 85,56 | 82,11 | 84,08 | 2,06% | 705.045,00 |
| 20.04.2026 | 87,10 | 87,10 | 80,83 | 82,39 | -6,62% | 242.349,00 |
| 17.04.2026 | 83,38 | 89,89 | 82,88 | 88,23 | 6,16% | 416.564,00 |
| 16.04.2026 | 83,47 | 83,65 | 80,81 | 83,11 | -0,58% | 120.680,00 |
| 15.04.2026 | 83,07 | 85,94 | 79,77 | 83,60 | 0,49% | 263.857,00 |
| 14.04.2026 | 77,66 | 83,20 | 76,72 | 83,19 | 7,40% | 200.460,00 |
| 13.04.2026 | 74,78 | 80,00 | 74,72 | 77,46 | 2,91% | 213.692,00 |
| 10.04.2026 | 76,04 | 77,06 | 72,27 | 75,27 | -0,63% | 315.608,00 |
| 09.04.2026 | 66,41 | 77,35 | 66,41 | 75,75 | 12,84% | 508.567,00 |
| 08.04.2026 | 67,87 | 71,00 | 65,38 | 67,13 | 7,67% | 334.201,00 |
| 07.04.2026 | 62,90 | 63,69 | 60,33 | 62,35 | -2,15% | 142.463,00 |
| 06.04.2026 | 63,72 | 66,00 | 62,26 | 63,72 | 0,30% | 147.570,00 |
| 02.04.2026 | 64,77 | 66,00 | 63,13 | 63,53 | -5,25% | 190.000,00 |
| 01.04.2026 | 67,34 | 71,65 | 67,05 | 67,05 | -0,27% | 178.626,00 |
| 31.03.2026 | 61,26 | 68,00 | 61,26 | 67,23 | 12,27% | 256.708,00 |
| 30.03.2026 | 58,88 | 62,92 | 58,02 | 59,88 | 2,55% | 180.315,00 |
| 27.03.2026 | 64,31 | 65,84 | 57,30 | 58,39 | -11,25% | 293.868,00 |
| 26.03.2026 | 65,32 | 68,36 | 65,32 | 65,79 | -1,01% | 212.600,00 |
| 25.03.2026 | 63,56 | 68,91 | 63,56 | 66,46 | 5,15% | 196.096,00 |
| 24.03.2026 | 63,17 | 63,38 | 59,98 | 63,21 | -2,20% | 358.062,00 |
| 23.03.2026 | 63,04 | 65,25 | 62,30 | 64,63 | 6,09% | 202.101,00 |
| 20.03.2026 | 63,89 | 64,29 | 60,23 | 60,92 | -6,09% | 680.559,00 |
| 19.03.2026 | 68,18 | 68,18 | 62,66 | 64,87 | -5,64% | 184.152,00 |
| 18.03.2026 | 68,56 | 69,11 | 66,08 | 68,75 | -1,38% | 164.097,00 |
| 17.03.2026 | 69,26 | 72,70 | 67,49 | 69,71 | 0,65% | 119.406,00 |
| 16.03.2026 | 68,71 | 70,96 | 67,25 | 69,26 | 0,76% | 146.925,00 |
| 13.03.2026 | 70,01 | 71,40 | 67,79 | 68,74 | -0,81% | 137.687,00 |
| 12.03.2026 | 72,29 | 72,29 | 68,76 | 69,30 | -5,71% | 159.864,00 |
| 11.03.2026 | 71,13 | 74,03 | 71,03 | 73,50 | 2,61% | 122.566,00 |
| 10.03.2026 | 72,19 | 75,91 | 70,98 | 71,63 | -0,32% | 133.445,00 |
| 09.03.2026 | 69,18 | 73,36 | 68,12 | 71,86 | 3,87% | 264.702,00 |
| 06.03.2026 | 70,50 | 73,00 | 67,16 | 69,18 | -2,09% | 154.715,00 |
| 05.03.2026 | 74,00 | 74,01 | 69,25 | 70,66 | -5,32% | 179.546,00 |
| 04.03.2026 | 75,79 | 76,49 | 74,10 | 74,63 | 0,40% | 75.378,00 |
| 03.03.2026 | 75,52 | 77,40 | 72,83 | 74,33 | -4,08% | 142.398,00 |
| 02.03.2026 | 72,48 | 77,49 | 70,72 | 77,49 | 4,53% | 223.192,00 |
| 27.02.2026 | 77,23 | 78,48 | 73,43 | 74,13 | -4,01% | 229.070,00 |
| 26.02.2026 | 80,63 | 80,63 | 76,73 | 77,23 | -3,79% | 113.282,00 |
| 25.02.2026 | 80,39 | 82,59 | 78,85 | 80,27 | 0,97% | 234.182,00 |
| 24.02.2026 | 77,35 | 81,04 | 77,35 | 79,50 | 3,80% | 232.001,00 |
| 23.02.2026 | 79,84 | 80,12 | 76,03 | 76,59 | -2,61% | 140.798,00 |
| 20.02.2026 | 80,47 | 81,02 | 76,17 | 78,64 | -3,01% | 81.639,00 |
| 19.02.2026 | 81,65 | 84,50 | 80,00 | 81,08 | -0,61% | 110.867,00 |
| 18.02.2026 | 76,95 | 82,20 | 76,95 | 81,58 | 3,57% | 229.938,00 |
| 17.02.2026 | 75,00 | 80,43 | 74,77 | 78,77 | 3,92% | 220.682,00 |
| 13.02.2026 | 82,30 | 84,15 | 75,76 | 75,80 | -7,68% | 137.474,00 |
| 12.02.2026 | 82,90 | 83,84 | 79,36 | 82,11 | 0,15% | 110.993,00 |
| 11.02.2026 | 84,08 | 84,08 | 77,24 | 81,99 | -1,57% | 192.753,00 |
| 10.02.2026 | 86,94 | 86,94 | 82,08 | 83,30 | -3,69% | 138.812,00 |
| 09.02.2026 | 83,40 | 88,72 | 82,81 | 86,49 | 3,07% | 137.457,00 |
| 06.02.2026 | 83,22 | 84,98 | 81,35 | 83,91 | 2,92% | 142.933,00 |
| 05.02.2026 | 82,13 | 84,99 | 78,48 | 81,53 | -1,25% | 148.867,00 |
| 04.02.2026 | 85,19 | 86,18 | 80,51 | 82,56 | -2,96% | 170.569,00 |
| 03.02.2026 | 82,50 | 88,00 | 82,15 | 85,08 | 3,47% | 195.989,00 |
| 02.02.2026 | 76,04 | 84,05 | 76,04 | 82,23 | 7,81% | 202.466,00 |
| 30.01.2026 | 72,01 | 76,94 | 70,64 | 76,27 | 5,11% | 291.695,00 |
| 29.01.2026 | 74,74 | 75,25 | 72,40 | 72,56 | -1,92% | 297.527,00 |
| 28.01.2026 | 73,52 | 76,73 | 71,93 | 73,98 | 0,67% | 475.281,00 |
| 27.01.2026 | 72,00 | 74,00 | 71,62 | 73,49 | 2,07% | 146.819,00 |
| 26.01.2026 | 74,27 | 76,18 | 71,25 | 72,00 | -3,56% | 183.813,00 |
| 23.01.2026 | 79,62 | 79,62 | 74,66 | 74,66 | -6,08% | 122.056,00 |
| 22.01.2026 | 75,17 | 82,16 | 75,17 | 79,49 | 5,85% | 303.883,00 |
| 21.01.2026 | 73,01 | 75,98 | 72,47 | 75,10 | 3,02% | 146.737,00 |
| 20.01.2026 | 71,75 | 75,58 | 70,60 | 72,90 | 0,87% | 233.613,00 |
| 16.01.2026 | 72,50 | 74,45 | 71,10 | 72,27 | 0,65% | 252.853,00 |
| 15.01.2026 | 75,87 | 76,47 | 71,10 | 71,80 | -5,44% | 137.379,00 |
| 14.01.2026 | 73,28 | 76,35 | 71,16 | 75,93 | 3,62% | 116.713,00 |
| 13.01.2026 | 75,68 | 75,69 | 70,59 | 73,28 | -3,50% | 224.253,00 |
| 12.01.2026 | 72,57 | 77,48 | 69,47 | 75,94 | 4,23% | 200.337,00 |
| 09.01.2026 | 75,55 | 76,44 | 72,18 | 72,86 | -3,11% | 119.643,00 |
| 08.01.2026 | 75,19 | 77,00 | 74,00 | 75,20 | -0,96% | 147.603,00 |