87,400$
-3,45%
Echtzeit-Aktienkurs Inhibrx Biosciences Inc
Bid:
Ask:
Aktienkurse zur Inhibrx Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 88,56 | 91,13 | 86,00 | 87,58 | -3,32% | 226.475,00 |
| 11.11.2026 | 92,38 | 93,48 | 89,30 | 90,59 | -0,02% | 165.738,00 |
| 10.11.2026 | 90,00 | 92,90 | 89,99 | 90,61 | -1,23% | 100.296,00 |
| 09.11.2026 | 86,39 | 93,45 | 84,83 | 91,74 | 8,54% | 185.737,00 |
| 06.11.2026 | 80,68 | 85,58 | 79,47 | 84,52 | 5,28% | 220.248,00 |
| 05.11.2026 | 86,00 | 86,81 | 79,35 | 80,28 | -7,47% | 242.327,00 |
| 04.11.2026 | 83,95 | 87,13 | 82,03 | 86,76 | 7,01% | 190.215,00 |
| 03.11.2026 | 71,16 | 83,00 | 71,16 | 81,08 | 12,36% | 600.238,00 |
| 02.11.2026 | 72,45 | 73,49 | 70,87 | 72,16 | 0,53% | 234.383,00 |
| 30.10.2026 | 72,04 | 73,03 | 66,80 | 71,78 | -2,54% | 438.828,00 |
| 29.10.2026 | 73,75 | 75,72 | 71,75 | 73,65 | 0,49% | 358.741,00 |
| 28.10.2026 | 96,79 | 96,79 | 69,27 | 73,29 | -23,38% | 1.188.734,00 |
| 27.10.2026 | 88,52 | 99,88 | 88,52 | 95,66 | 7,96% | 374.216,00 |
| 26.10.2026 | 93,80 | 94,46 | 86,92 | 88,61 | -5,11% | 251.184,00 |
| 23.10.2026 | 96,96 | 96,99 | 92,50 | 93,38 | -3,83% | 176.220,00 |
| 22.10.2026 | 96,94 | 100,20 | 94,04 | 97,10 | -1,11% | 249.510,00 |
| 21.10.2026 | 96,42 | 99,82 | 93,00 | 98,19 | 3,03% | 239.319,00 |
| 20.10.2026 | 89,07 | 96,50 | 88,99 | 95,30 | 6,14% | 221.432,00 |
| 19.10.2026 | 90,43 | 92,98 | 88,21 | 89,79 | -0,04% | 156.062,00 |
| 16.10.2026 | 89,83 | 90,72 | 87,73 | 89,83 | -0,74% | 146.451,00 |
| 15.10.2026 | 87,60 | 91,68 | 87,20 | 90,50 | 6,15% | 226.452,00 |
| 14.10.2026 | 86,23 | 87,36 | 83,61 | 85,26 | -2,09% | 246.809,00 |
| 13.10.2026 | 90,11 | 92,46 | 85,80 | 87,08 | -3,81% | 271.317,00 |
| 12.10.2026 | 94,03 | 96,10 | 90,00 | 90,53 | -4,72% | 216.102,00 |
| 09.10.2026 | 92,70 | 95,81 | 92,70 | 95,01 | 2,43% | 86.819,00 |
| 08.10.2026 | 93,14 | 93,28 | 90,15 | 92,76 | -0,64% | 208.038,00 |
| 07.10.2026 | 92,02 | 96,71 | 90,66 | 93,36 | -0,05% | 223.779,00 |
| 06.10.2026 | 95,52 | 96,96 | 92,60 | 93,41 | -1,22% | 169.451,00 |
| 05.10.2026 | 97,56 | 98,51 | 94,18 | 94,56 | -2,51% | 207.091,00 |
| 02.10.2026 | 99,30 | 100,13 | 96,07 | 96,99 | -0,96% | 201.447,00 |
| 01.10.2026 | 100,71 | 102,16 | 97,58 | 97,93 | -2,15% | 216.610,00 |
| 30.09.2026 | 105,67 | 106,94 | 100,08 | 100,08 | -4,53% | 389.480,00 |
| 29.09.2026 | 105,31 | 107,90 | 102,51 | 104,83 | 3,07% | 240.935,00 |
| 28.09.2026 | 98,69 | 104,55 | 98,51 | 101,71 | 2,11% | 188.883,00 |
| 25.09.2026 | 101,29 | 101,29 | 98,09 | 99,61 | -0,79% | 158.658,00 |
| 24.09.2026 | 102,38 | 104,49 | 99,53 | 100,40 | 0,07% | 285.794,00 |
| 23.09.2026 | 110,12 | 110,88 | 98,56 | 100,33 | -9,34% | 375.302,00 |
| 22.09.2026 | 112,45 | 117,14 | 109,05 | 110,67 | -1,22% | 292.151,00 |
| 21.09.2026 | 112,69 | 113,19 | 108,95 | 112,04 | 2,46% | 249.134,00 |
| 18.09.2026 | 106,45 | 110,41 | 105,04 | 109,35 | 4,41% | 483.377,00 |
| 17.09.2026 | 103,73 | 108,00 | 103,73 | 104,73 | 2,91% | 217.279,00 |
| 16.09.2026 | 105,61 | 106,44 | 99,06 | 101,77 | -3,64% | 363.491,00 |
| 15.09.2026 | 109,44 | 109,44 | 104,85 | 105,61 | -4,40% | 251.603,00 |
| 14.09.2026 | 109,10 | 111,44 | 104,90 | 110,47 | 1,10% | 239.992,00 |
| 11.09.2026 | 113,00 | 115,11 | 108,93 | 109,27 | -1,93% | 211.017,00 |
| 10.09.2026 | 109,23 | 113,95 | 107,22 | 111,42 | -1,28% | 313.889,00 |
| 09.09.2026 | 117,38 | 128,54 | 112,03 | 112,86 | -1,29% | 677.825,00 |
| 08.09.2026 | 117,22 | 120,18 | 94,00 | 114,34 | -5,64% | 1.676.538,00 |
| 04.09.2026 | 121,04 | 124,19 | 120,48 | 121,17 | -0,68% | 196.513,00 |
| 03.09.2026 | 125,20 | 126,00 | 120,17 | 122,00 | -2,38% | 151.713,00 |
| 02.09.2026 | 125,61 | 127,75 | 121,25 | 124,97 | 0,25% | 189.885,00 |
| 01.09.2026 | 124,98 | 129,88 | 120,62 | 124,66 | -1,61% | 275.907,00 |
| 31.08.2026 | 123,39 | 128,87 | 121,59 | 126,70 | 2,67% | 388.975,00 |
| 28.08.2026 | 123,96 | 126,04 | 119,38 | 123,41 | -0,42% | 241.482,00 |
| 27.08.2026 | 124,27 | 127,34 | 122,36 | 123,93 | -1,12% | 310.883,00 |
| 26.08.2026 | 123,50 | 131,01 | 119,44 | 125,34 | 2,13% | 302.857,00 |
| 25.08.2026 | 105,50 | 126,50 | 104,71 | 122,72 | 16,94% | 510.619,00 |
| 24.08.2026 | 105,00 | 105,14 | 94,20 | 104,94 | 1,26% | 373.620,00 |
| 21.08.2026 | 100,00 | 105,65 | 99,05 | 103,63 | 4,52% | 220.744,00 |
| 20.08.2026 | 98,65 | 102,50 | 96,57 | 99,15 | -2,30% | 351.489,00 |
| 19.08.2026 | 96,01 | 102,25 | 95,27 | 101,48 | 7,13% | 310.658,00 |
| 18.08.2026 | 89,83 | 94,89 | 89,00 | 94,73 | 2,96% | 268.030,00 |
| 17.08.2026 | 87,06 | 92,99 | 85,06 | 92,01 | 4,12% | 231.741,00 |
| 14.08.2026 | 91,80 | 96,06 | 87,01 | 88,37 | -8,91% | 268.289,00 |
| 13.08.2026 | 99,95 | 101,00 | 94,32 | 97,01 | -1,37% | 251.197,00 |
| 12.08.2026 | 93,40 | 98,85 | 89,38 | 98,36 | 6,47% | 158.559,00 |
| 11.08.2026 | 93,41 | 94,41 | 90,97 | 92,38 | -0,78% | 260.026,00 |
| 10.08.2026 | 88,34 | 94,07 | 88,05 | 93,11 | 5,02% | 337.144,00 |
| 07.08.2026 | 86,78 | 89,28 | 80,42 | 88,66 | 3,35% | 407.685,00 |
| 06.08.2026 | 83,83 | 87,74 | 83,83 | 85,79 | 2,26% | 87.655,00 |
| 05.08.2026 | 84,05 | 85,75 | 82,58 | 83,89 | 0,43% | 142.141,00 |
| 04.08.2026 | 84,84 | 85,85 | 82,97 | 83,53 | 0,98% | 217.684,00 |
| 03.08.2026 | 81,86 | 83,20 | 80,50 | 82,72 | 0,82% | 134.530,00 |
| 31.07.2026 | 85,63 | 85,63 | 80,35 | 82,05 | -3,16% | 109.088,00 |
| 30.07.2026 | 81,01 | 85,47 | 79,67 | 84,73 | 6,91% | 275.503,00 |
| 29.07.2026 | 79,93 | 81,10 | 77,51 | 79,25 | -0,54% | 214.199,00 |
| 28.07.2026 | 82,36 | 84,10 | 78,07 | 79,68 | -3,36% | 185.902,00 |
| 27.07.2026 | 82,16 | 86,14 | 81,01 | 82,45 | 1,10% | 266.031,00 |
| 24.07.2026 | 86,00 | 86,00 | 81,54 | 81,55 | -4,06% | 164.939,00 |
| 23.07.2026 | 83,98 | 87,30 | 83,50 | 85,00 | -1,07% | 165.542,00 |
| 22.07.2026 | 85,92 | 87,50 | 85,28 | 85,92 | -1,93% | 150.524,00 |
| 21.07.2026 | 85,00 | 90,00 | 83,43 | 87,61 | 4,19% | 136.861,00 |
| 20.07.2026 | 87,53 | 88,38 | 83,22 | 84,09 | -3,78% | 352.547,00 |
| 17.07.2026 | 85,48 | 91,52 | 85,21 | 87,39 | -1,89% | 272.117,00 |
| 16.07.2026 | 90,50 | 91,00 | 86,15 | 89,07 | -2,36% | 289.092,00 |
| 15.07.2026 | 93,00 | 93,39 | 90,00 | 91,22 | -1,92% | 208.418,00 |
| 14.07.2026 | 92,31 | 94,27 | 89,84 | 93,01 | 0,91% | 353.723,00 |
| 13.07.2026 | 90,85 | 94,38 | 88,77 | 92,17 | -0,91% | 233.384,00 |
| 10.07.2026 | 102,01 | 102,20 | 91,76 | 93,01 | -10,44% | 369.466,00 |
| 09.07.2026 | 97,08 | 106,40 | 97,08 | 103,85 | 6,95% | 678.697,00 |
| 08.07.2026 | 101,00 | 101,15 | 94,69 | 97,10 | -3,62% | 499.747,00 |
| 07.07.2026 | 98,17 | 104,50 | 94,33 | 100,75 | 3,72% | 459.448,00 |
| 06.07.2026 | 97,48 | 99,91 | 95,00 | 97,14 | -0,45% | 527.704,00 |
| 02.07.2026 | 96,40 | 97,59 | 91,37 | 97,58 | 2,78% | 215.162,00 |
| 01.07.2026 | 94,63 | 103,79 | 92,50 | 94,94 | 0,20% | 297.052,00 |
| 30.06.2026 | 95,43 | 95,66 | 93,13 | 94,75 | -0,79% | 217.858,00 |
| 29.06.2026 | 94,12 | 95,67 | 88,80 | 95,50 | 0,73% | 410.751,00 |
| 26.06.2026 | 93,38 | 96,08 | 91,00 | 94,81 | -0,52% | 619.791,00 |
| 25.06.2026 | 95,57 | 98,50 | 90,69 | 95,31 | 0,18% | 284.039,00 |
| 24.06.2026 | 92,72 | 97,89 | 92,12 | 95,14 | 2,40% | 316.207,00 |