2,680$
5,10%
Echtzeit-Aktienkurs InMed Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur InMed Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2025 | 2,50 | 2,72 | 2,50 | 2,69 | 5,49% | 139.260,00 |
| 11.06.2025 | 2,81 | 2,81 | 2,50 | 2,55 | -7,94% | 159.420,00 |
| 10.06.2025 | 2,93 | 2,93 | 2,65 | 2,77 | -2,81% | 126.407,00 |
| 09.06.2025 | 3,07 | 3,07 | 2,75 | 2,85 | -0,70% | 218.329,00 |
| 06.06.2025 | 2,98 | 3,15 | 2,87 | 2,87 | -9,18% | 208.315,00 |
| 05.06.2025 | 2,86 | 3,45 | 2,74 | 3,16 | 6,04% | 438.877,00 |
| 04.06.2025 | 3,12 | 3,33 | 2,83 | 2,98 | -10,24% | 540.678,00 |
| 03.06.2025 | 3,31 | 3,69 | 3,13 | 3,32 | -2,92% | 1.239.891,00 |
| 02.06.2025 | 5,55 | 7,98 | 3,35 | 3,42 | 37,35% | 74.520.155,00 |
| 30.05.2025 | 2,56 | 2,88 | 2,43 | 2,49 | 1,63% | 129.889,00 |
| 29.05.2025 | 2,58 | 2,90 | 2,34 | 2,45 | -6,84% | 63.306,00 |
| 28.05.2025 | 2,66 | 2,71 | 2,61 | 2,63 | -5,40% | 28.479,00 |
| 27.05.2025 | 2,78 | 2,83 | 2,68 | 2,78 | 0,72% | 15.370,00 |
| 23.05.2025 | 2,69 | 2,93 | 2,63 | 2,76 | 0,36% | 41.274,00 |
| 22.05.2025 | 2,91 | 2,93 | 2,68 | 2,75 | 1,85% | 47.972,00 |
| 21.05.2025 | 2,99 | 3,08 | 2,70 | 2,70 | -11,45% | 47.612,00 |
| 20.05.2025 | 2,70 | 3,15 | 2,70 | 3,05 | 10,48% | 79.028,00 |
| 19.05.2025 | 2,75 | 2,97 | 2,51 | 2,76 | -6,44% | 79.319,00 |
| 16.05.2025 | 2,97 | 3,08 | 2,82 | 2,95 | 0,17% | 62.879,00 |
| 15.05.2025 | 3,39 | 3,49 | 2,84 | 2,95 | -12,35% | 324.679,00 |
| 14.05.2025 | 2,62 | 4,00 | 2,62 | 3,36 | 28,24% | 3.059.258,00 |
| 13.05.2025 | 2,32 | 2,72 | 2,20 | 2,62 | 14,91% | 142.380,00 |
| 12.05.2025 | 2,20 | 2,45 | 2,08 | 2,28 | -2,77% | 36.707,00 |
| 09.05.2025 | 2,38 | 2,45 | 2,33 | 2,35 | 1,96% | 16.068,00 |
| 08.05.2025 | 2,74 | 2,74 | 2,25 | 2,30 | -15,94% | 75.058,00 |
| 07.05.2025 | 2,85 | 2,87 | 2,74 | 2,74 | -5,93% | 14.570,00 |
| 06.05.2025 | 2,93 | 2,95 | 2,70 | 2,91 | -3,70% | 15.035,00 |
| 05.05.2025 | 2,94 | 3,17 | 2,94 | 3,02 | -2,11% | 11.823,00 |
| 02.05.2025 | 3,20 | 3,20 | 3,04 | 3,09 | -0,16% | 15.299,00 |
| 01.05.2025 | 3,01 | 3,14 | 3,01 | 3,09 | 3,86% | 42.442,00 |
| 30.04.2025 | 2,89 | 2,98 | 2,87 | 2,98 | 0,95% | 4.109,00 |
| 29.04.2025 | 2,90 | 2,98 | 2,84 | 2,95 | -2,08% | 10.018,00 |
| 28.04.2025 | 3,04 | 3,10 | 2,85 | 3,01 | 0,67% | 15.078,00 |
| 25.04.2025 | 2,90 | 3,08 | 2,86 | 2,99 | 0,34% | 21.280,00 |
| 24.04.2025 | 2,89 | 3,05 | 2,86 | 2,98 | 1,02% | 9.369,00 |
| 23.04.2025 | 3,00 | 3,01 | 2,87 | 2,95 | 0,68% | 12.674,00 |
| 22.04.2025 | 2,93 | 3,05 | 2,79 | 2,93 | -1,01% | 38.414,00 |
| 21.04.2025 | 2,70 | 3,15 | 2,69 | 2,96 | 8,98% | 299.723,00 |
| 17.04.2025 | 2,64 | 2,72 | 2,56 | 2,72 | 1,76% | 8.162,00 |
| 16.04.2025 | 2,61 | 2,77 | 2,61 | 2,67 | -3,99% | 36.258,00 |
| 15.04.2025 | 2,54 | 2,79 | 2,52 | 2,78 | 5,30% | 16.131,00 |
| 14.04.2025 | 2,74 | 2,74 | 2,37 | 2,64 | -3,65% | 42.862,00 |
| 11.04.2025 | 2,62 | 2,85 | 2,51 | 2,74 | 8,29% | 223.648,00 |
| 10.04.2025 | 2,47 | 2,56 | 2,30 | 2,53 | 4,34% | 24.508,00 |
| 09.04.2025 | 2,15 | 2,45 | 2,13 | 2,43 | 7,86% | 44.779,00 |
| 08.04.2025 | 2,06 | 2,38 | 2,00 | 2,25 | 9,14% | 105.015,00 |
| 07.04.2025 | 1,86 | 2,07 | 1,72 | 2,06 | 10,75% | 53.136,00 |
| 04.04.2025 | 2,03 | 2,06 | 1,81 | 1,86 | -11,43% | 34.763,00 |
| 03.04.2025 | 2,09 | 2,13 | 2,08 | 2,10 | 1,20% | 31.338,00 |
| 02.04.2025 | 2,08 | 2,14 | 2,06 | 2,08 | -0,24% | 34.864,00 |
| 01.04.2025 | 2,03 | 2,11 | 1,99 | 2,08 | 0,48% | 20.436,00 |
| 31.03.2025 | 2,19 | 2,19 | 2,01 | 2,07 | 0,49% | 30.286,00 |
| 28.03.2025 | 2,66 | 2,66 | 2,06 | 2,06 | -21,97% | 39.311,00 |
| 27.03.2025 | 2,64 | 2,64 | 2,59 | 2,64 | -0,38% | 2.150,00 |
| 26.03.2025 | 2,74 | 2,76 | 2,65 | 2,65 | -3,64% | 4.287,00 |
| 25.03.2025 | 2,85 | 2,86 | 2,72 | 2,75 | -3,51% | 9.812,00 |
| 24.03.2025 | 2,79 | 2,85 | 2,78 | 2,85 | 2,52% | 3.801,00 |
| 21.03.2025 | 2,78 | 2,88 | 2,78 | 2,78 | -0,89% | 3.867,00 |
| 20.03.2025 | 2,83 | 2,83 | 2,78 | 2,81 | 0,90% | 2.960,00 |
| 19.03.2025 | 2,75 | 2,81 | 2,73 | 2,78 | -3,47% | 16.916,00 |
| 18.03.2025 | 2,72 | 2,88 | 2,65 | 2,88 | 5,11% | 21.910,00 |
| 17.03.2025 | 2,90 | 2,90 | 2,73 | 2,74 | -2,84% | 24.166,00 |
| 14.03.2025 | 2,87 | 2,87 | 2,70 | 2,82 | 4,83% | 2.811,00 |
| 13.03.2025 | 2,68 | 2,89 | 2,60 | 2,69 | 0,75% | 4.908,00 |
| 12.03.2025 | 2,60 | 2,77 | 2,58 | 2,67 | 1,14% | 16.716,00 |
| 11.03.2025 | 2,53 | 2,66 | 2,53 | 2,64 | 4,35% | 20.634,00 |
| 10.03.2025 | 2,68 | 2,68 | 2,53 | 2,53 | -7,33% | 37.796,00 |
| 07.03.2025 | 2,71 | 2,80 | 2,65 | 2,73 | -1,09% | 17.816,00 |
| 06.03.2025 | 2,71 | 2,80 | 2,56 | 2,76 | 2,60% | 11.892,00 |
| 05.03.2025 | 2,65 | 2,90 | 2,53 | 2,69 | 1,70% | 35.931,00 |
| 04.03.2025 | 2,85 | 2,85 | 2,53 | 2,65 | -7,19% | 100.496,00 |
| 03.03.2025 | 2,89 | 2,99 | 2,85 | 2,85 | -3,06% | 10.365,00 |
| 28.02.2025 | 2,90 | 2,98 | 2,86 | 2,94 | 0,34% | 13.647,00 |
| 27.02.2025 | 2,90 | 2,99 | 2,88 | 2,93 | 1,38% | 16.976,00 |
| 26.02.2025 | 2,78 | 3,18 | 2,74 | 2,89 | 2,12% | 65.251,00 |
| 25.02.2025 | 2,98 | 3,01 | 2,66 | 2,83 | -5,67% | 73.538,00 |
| 24.02.2025 | 3,20 | 3,20 | 2,98 | 3,00 | -3,85% | 53.428,00 |
| 21.02.2025 | 3,39 | 3,39 | 3,09 | 3,12 | -7,96% | 36.525,00 |
| 20.02.2025 | 3,22 | 3,39 | 3,22 | 3,39 | 1,80% | 26.872,00 |
| 19.02.2025 | 3,17 | 3,48 | 3,13 | 3,33 | 5,05% | 176.080,00 |
| 18.02.2025 | 3,20 | 3,23 | 3,03 | 3,17 | 0,32% | 43.188,00 |
| 14.02.2025 | 3,08 | 3,20 | 3,05 | 3,16 | 1,94% | 35.222,00 |
| 13.02.2025 | 3,15 | 3,20 | 3,07 | 3,10 | -3,13% | 52.297,00 |
| 12.02.2025 | 3,08 | 3,25 | 3,06 | 3,20 | 3,90% | 161.400,00 |
| 11.02.2025 | 3,13 | 3,21 | 3,08 | 3,08 | -1,28% | 18.932,00 |
| 10.02.2025 | 3,17 | 3,20 | 3,07 | 3,12 | -1,58% | 29.876,00 |
| 07.02.2025 | 3,16 | 3,29 | 3,15 | 3,17 | 1,28% | 21.110,00 |
| 06.02.2025 | 3,11 | 3,21 | 3,09 | 3,13 | -0,63% | 43.272,00 |
| 05.02.2025 | 3,16 | 3,50 | 3,13 | 3,15 | 0,64% | 135.504,00 |
| 04.02.2025 | 2,98 | 3,19 | 2,95 | 3,13 | 1,95% | 43.203,00 |
| 03.02.2025 | 3,09 | 3,20 | 2,91 | 3,07 | -0,32% | 287.702,00 |
| 31.01.2025 | 3,30 | 3,30 | 2,86 | 3,08 | -5,81% | 115.143,00 |
| 30.01.2025 | 3,51 | 3,55 | 3,19 | 3,27 | -7,10% | 46.838,00 |
| 29.01.2025 | 3,73 | 3,80 | 3,38 | 3,52 | -7,12% | 77.560,00 |
| 28.01.2025 | 3,97 | 4,05 | 3,65 | 3,79 | -4,53% | 77.046,00 |
| 27.01.2025 | 4,29 | 4,29 | 3,96 | 3,97 | -5,92% | 67.458,00 |
| 24.01.2025 | 4,14 | 4,36 | 4,04 | 4,22 | 0,48% | 186.903,00 |
| 23.01.2025 | 4,00 | 4,39 | 3,74 | 4,20 | 5,00% | 262.412,00 |
| 22.01.2025 | 4,45 | 4,75 | 3,96 | 4,00 | -20,79% | 644.823,00 |
| 21.01.2025 | 7,24 | 8,27 | 4,97 | 5,05 | 2,02% | 26.115.053,00 |